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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 1,573 | 1,633 | 1,567 | 1,626 | +25 | +1.6% | 17,200 |
| 2022/10/06 | 1,625 | 1,638 | 1,596 | 1,601 | -26 | -1.6% | 21,100 |
| 2022/10/05 | 1,647 | 1,647 | 1,618 | 1,627 | +20 | +1.2% | 18,200 |
| 2022/10/04 | 1,567 | 1,610 | 1,567 | 1,607 | +40 | +2.6% | 20,300 |
| 2022/10/03 | 1,533 | 1,571 | 1,533 | 1,567 | +11 | +0.7% | 15,400 |
| 2022/09/30 | 1,570 | 1,570 | 1,531 | 1,556 | -23 | -1.5% | 15,800 |
| 2022/09/29 | 1,583 | 1,585 | 1,547 | 1,579 | -4 | -0.3% | 24,400 |
| 2022/09/28 | 1,596 | 1,596 | 1,531 | 1,583 | +20 | +1.3% | 33,200 |
| 2022/09/27 | 1,613 | 1,631 | 1,561 | 1,563 | -52 | -3.2% | 27,000 |
| 2022/09/26 | 1,676 | 1,676 | 1,615 | 1,615 | -61 | -3.6% | 18,900 |
| 2022/09/22 | 1,643 | 1,680 | 1,638 | 1,676 | ±0 | ±0% | 15,300 |
| 2022/09/21 | 1,705 | 1,708 | 1,670 | 1,676 | -49 | -2.8% | 17,400 |
| 2022/09/20 | 1,762 | 1,777 | 1,724 | 1,725 | -40 | -2.3% | 18,100 |
| 2022/09/16 | 1,786 | 1,818 | 1,765 | 1,765 | +6 | +0.3% | 36,000 |
| 2022/09/15 | 1,716 | 1,775 | 1,716 | 1,759 | +43 | +2.5% | 14,300 |
| 2022/09/14 | 1,725 | 1,753 | 1,712 | 1,716 | -55 | -3.1% | 26,400 |
| 2022/09/13 | 1,793 | 1,810 | 1,769 | 1,771 | -23 | -1.3% | 12,500 |
| 2022/09/12 | 1,780 | 1,812 | 1,780 | 1,794 | +14 | +0.8% | 13,000 |
| 2022/09/09 | 1,816 | 1,819 | 1,780 | 1,780 | -26 | -1.4% | 16,300 |
| 2022/09/08 | 1,776 | 1,808 | 1,776 | 1,806 | +31 | +1.7% | 13,100 |
| 2022/09/07 | 1,771 | 1,784 | 1,751 | 1,775 | -23 | -1.3% | 17,600 |
| 2022/09/06 | 1,791 | 1,810 | 1,767 | 1,798 | -8 | -0.4% | 17,300 |
| 2022/09/05 | 1,766 | 1,828 | 1,755 | 1,806 | +41 | +2.3% | 21,100 |
| 2022/09/02 | 1,733 | 1,779 | 1,720 | 1,765 | +34 | +2% | 21,500 |
| 2022/09/01 | 1,776 | 1,777 | 1,730 | 1,731 | -61 | -3.4% | 26,500 |
| 2022/08/31 | 1,809 | 1,818 | 1,774 | 1,792 | -17 | -0.9% | 13,900 |
| 2022/08/30 | 1,771 | 1,809 | 1,749 | 1,809 | +78 | +4.5% | 20,000 |
| 2022/08/29 | 1,750 | 1,769 | 1,719 | 1,731 | -49 | -2.8% | 19,700 |
| 2022/08/26 | 1,823 | 1,823 | 1,772 | 1,780 | -30 | -1.7% | 13,900 |
| 2022/08/25 | 1,827 | 1,834 | 1,806 | 1,810 | -7 | -0.4% | 13,300 |
| 2022/08/24 | 1,784 | 1,825 | 1,776 | 1,817 | +50 | +2.8% | 11,500 |
| 2022/08/23 | 1,788 | 1,788 | 1,752 | 1,767 | -34 | -1.9% | 12,300 |
| 2022/08/22 | 1,791 | 1,803 | 1,747 | 1,801 | +3 | +0.2% | 9,700 |
| 2022/08/19 | 1,838 | 1,839 | 1,793 | 1,798 | -18 | -1% | 13,400 |
| 2022/08/18 | 1,785 | 1,840 | 1,772 | 1,816 | +7 | +0.4% | 14,600 |
| 2022/08/17 | 1,808 | 1,825 | 1,780 | 1,809 | +1 | +0.1% | 14,300 |
| 2022/08/16 | 1,816 | 1,816 | 1,763 | 1,808 | -9 | -0.5% | 23,200 |
| 2022/08/15 | 1,885 | 1,885 | 1,781 | 1,817 | -69 | -3.7% | 55,300 |
| 2022/08/12 | 1,744 | 1,924 | 1,712 | 1,886 | +216 | +12.9% | 143,400 |
| 2022/08/10 | 1,688 | 1,696 | 1,656 | 1,670 | -15 | -0.9% | 34,600 |
| 2022/08/09 | 1,643 | 1,693 | 1,643 | 1,685 | +38 | +2.3% | 21,900 |
| 2022/08/08 | 1,631 | 1,650 | 1,610 | 1,647 | +18 | +1.1% | 14,200 |
| 2022/08/05 | 1,616 | 1,644 | 1,615 | 1,629 | -2 | -0.1% | 11,100 |
| 2022/08/04 | 1,595 | 1,640 | 1,587 | 1,631 | +44 | +2.8% | 17,900 |
| 2022/08/03 | 1,604 | 1,616 | 1,580 | 1,587 | -32 | -2% | 23,500 |
| 2022/08/02 | 1,631 | 1,636 | 1,585 | 1,619 | -4 | -0.2% | 21,500 |
| 2022/08/01 | 1,605 | 1,627 | 1,585 | 1,623 | +21 | +1.3% | 25,400 |
| 2022/07/29 | 1,543 | 1,602 | 1,543 | 1,602 | +48 | +3.1% | 26,700 |
| 2022/07/28 | 1,544 | 1,554 | 1,515 | 1,554 | +29 | +1.9% | 83,000 |
| 2022/07/27 | 1,559 | 1,559 | 1,519 | 1,525 | -30 | -1.9% | 22,900 |
651～
700
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
