日本コンセプトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,570 | 1,570 | 1,548 | 1,560 | -21 | -1.3% | 27,400 |
| 2022/12/20 | 1,618 | 1,624 | 1,561 | 1,581 | -38 | -2.3% | 47,100 |
| 2022/12/19 | 1,626 | 1,629 | 1,600 | 1,619 | -20 | -1.2% | 31,300 |
| 2022/12/16 | 1,638 | 1,650 | 1,630 | 1,639 | -9 | -0.5% | 54,900 |
| 2022/12/15 | 1,649 | 1,660 | 1,636 | 1,648 | +3 | +0.2% | 14,000 |
| 2022/12/14 | 1,645 | 1,650 | 1,632 | 1,645 | +13 | +0.8% | 14,100 |
| 2022/12/13 | 1,645 | 1,655 | 1,632 | 1,632 | +5 | +0.3% | 20,900 |
| 2022/12/12 | 1,652 | 1,652 | 1,626 | 1,627 | -25 | -1.5% | 29,900 |
| 2022/12/09 | 1,655 | 1,660 | 1,646 | 1,652 | +2 | +0.1% | 11,300 |
| 2022/12/08 | 1,652 | 1,667 | 1,630 | 1,650 | -5 | -0.3% | 21,800 |
| 2022/12/07 | 1,668 | 1,672 | 1,654 | 1,655 | -34 | -2% | 18,400 |
| 2022/12/06 | 1,688 | 1,698 | 1,671 | 1,689 | -5 | -0.3% | 14,300 |
| 2022/12/05 | 1,702 | 1,702 | 1,679 | 1,694 | -10 | -0.6% | 15,600 |
| 2022/12/02 | 1,720 | 1,720 | 1,676 | 1,704 | -16 | -0.9% | 22,700 |
| 2022/12/01 | 1,760 | 1,760 | 1,719 | 1,720 | -27 | -1.5% | 13,200 |
| 2022/11/30 | 1,743 | 1,776 | 1,737 | 1,747 | -1 | -0.1% | 13,200 |
| 2022/11/29 | 1,777 | 1,780 | 1,736 | 1,748 | -47 | -2.6% | 18,700 |
| 2022/11/28 | 1,830 | 1,830 | 1,791 | 1,795 | -32 | -1.8% | 17,000 |
| 2022/11/25 | 1,782 | 1,835 | 1,752 | 1,827 | +45 | +2.5% | 42,800 |
| 2022/11/24 | 1,764 | 1,790 | 1,759 | 1,782 | +19 | +1.1% | 26,800 |
| 2022/11/22 | 1,770 | 1,779 | 1,754 | 1,763 | -12 | -0.7% | 19,700 |
| 2022/11/21 | 1,741 | 1,780 | 1,723 | 1,775 | +74 | +4.4% | 56,900 |
| 2022/11/18 | 1,769 | 1,770 | 1,701 | 1,701 | -64 | -3.6% | 37,200 |
| 2022/11/17 | 1,730 | 1,787 | 1,730 | 1,765 | +43 | +2.5% | 30,400 |
| 2022/11/16 | 1,780 | 1,783 | 1,718 | 1,722 | -67 | -3.7% | 38,900 |
| 2022/11/15 | 1,862 | 1,881 | 1,753 | 1,789 | -92 | -4.9% | 131,200 |
| 2022/11/14 | 1,894 | 1,921 | 1,881 | 1,881 | +2 | +0.1% | 35,100 |
| 2022/11/11 | 1,848 | 1,900 | 1,848 | 1,879 | +56 | +3.1% | 38,200 |
| 2022/11/10 | 1,841 | 1,866 | 1,823 | 1,823 | -40 | -2.1% | 22,900 |
| 2022/11/09 | 1,858 | 1,879 | 1,841 | 1,863 | -15 | -0.8% | 20,800 |
| 2022/11/08 | 1,790 | 1,880 | 1,790 | 1,878 | +94 | +5.3% | 47,600 |
| 2022/11/07 | 1,731 | 1,784 | 1,731 | 1,784 | +53 | +3.1% | 23,500 |
| 2022/11/04 | 1,696 | 1,745 | 1,688 | 1,731 | +11 | +0.6% | 19,900 |
| 2022/11/02 | 1,765 | 1,765 | 1,720 | 1,720 | -63 | -3.5% | 23,400 |
| 2022/11/01 | 1,767 | 1,787 | 1,734 | 1,783 | +50 | +2.9% | 13,600 |
| 2022/10/31 | 1,763 | 1,765 | 1,730 | 1,733 | -28 | -1.6% | 15,900 |
| 2022/10/28 | 1,720 | 1,761 | 1,715 | 1,761 | +41 | +2.4% | 45,500 |
| 2022/10/27 | 1,775 | 1,775 | 1,717 | 1,720 | -27 | -1.5% | 12,500 |
| 2022/10/26 | 1,747 | 1,774 | 1,745 | 1,747 | +28 | +1.6% | 21,100 |
| 2022/10/25 | 1,683 | 1,723 | 1,683 | 1,719 | +37 | +2.2% | 11,200 |
| 2022/10/24 | 1,697 | 1,717 | 1,682 | 1,682 | +9 | +0.5% | 11,900 |
| 2022/10/21 | 1,706 | 1,706 | 1,673 | 1,673 | -33 | -1.9% | 10,800 |
| 2022/10/20 | 1,709 | 1,743 | 1,706 | 1,706 | -3 | -0.2% | 23,100 |
| 2022/10/19 | 1,708 | 1,751 | 1,708 | 1,709 | +13 | +0.8% | 19,500 |
| 2022/10/18 | 1,653 | 1,707 | 1,646 | 1,696 | +50 | +3% | 13,800 |
| 2022/10/17 | 1,628 | 1,665 | 1,628 | 1,646 | +1 | +0.1% | 18,200 |
| 2022/10/14 | 1,610 | 1,662 | 1,610 | 1,645 | +39 | +2.4% | 21,300 |
| 2022/10/13 | 1,609 | 1,618 | 1,576 | 1,606 | -19 | -1.2% | 17,300 |
| 2022/10/12 | 1,590 | 1,625 | 1,573 | 1,625 | +43 | +2.7% | 17,200 |
| 2022/10/11 | 1,626 | 1,626 | 1,564 | 1,582 | -44 | -2.7% | 18,500 |
601～
650
件表示中 / 3095件
類似銘柄と比較する
現在ご覧いただいている「日コンセプト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日コンセプト | 171,600円 | +9.4% | +13.6% | 4.66% | 10.69倍 | 1.22倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
| キムラユニティー | 79,100円 | +3.9% | +5.5% | 4.30% | 9.03倍 | 0.83倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 中央倉 | 138,600円 | +2.4% | +0.7% | 2.74% | 14.18倍 | 0.56倍 |
|
内陸の総合物流でトップクラス。倉庫上位の安田倉庫と連携、補完し合い国際貨物拡大に注力 |
| エージーピー | 159,000円 | +10.8% | +15.8% | 2.83% | 18.89倍 | 2.11倍 |
|
駐機中の航空機に電力供給。幹線空港の固定式電源でほぼ独占。空港・物流施設の整備にも注力 |
| ケイヒン | 251,200円 | +1.1% | +6.4% | 3.18% | 7.45倍 | 0.54倍 |
|
総合物流準大手。中古車輸出強い。通販流通センター受託も。米国大手ＢＤＰと連携し海外強化 |
市場注目の銘柄
チャート関連のコラム
