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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,368 | 1,395 | 1,362 | 1,380 | -8 | -0.6% | 21,900 |
| 2022/05/16 | 1,410 | 1,410 | 1,368 | 1,388 | +2 | +0.1% | 21,600 |
| 2022/05/13 | 1,402 | 1,409 | 1,347 | 1,386 | +99 | +7.7% | 39,000 |
| 2022/05/12 | 1,302 | 1,327 | 1,287 | 1,287 | -19 | -1.5% | 21,500 |
| 2022/05/11 | 1,316 | 1,347 | 1,301 | 1,306 | -26 | -2% | 12,400 |
| 2022/05/10 | 1,322 | 1,343 | 1,301 | 1,332 | -9 | -0.7% | 22,800 |
| 2022/05/09 | 1,435 | 1,435 | 1,337 | 1,341 | -64 | -4.6% | 20,500 |
| 2022/05/06 | 1,363 | 1,406 | 1,346 | 1,405 | +52 | +3.8% | 16,400 |
| 2022/05/02 | 1,393 | 1,394 | 1,353 | 1,353 | -13 | -1% | 21,900 |
| 2022/04/28 | 1,349 | 1,376 | 1,336 | 1,366 | ±0 | ±0% | 13,700 |
| 2022/04/27 | 1,314 | 1,366 | 1,292 | 1,366 | +50 | +3.8% | 39,400 |
| 2022/04/26 | 1,344 | 1,356 | 1,304 | 1,316 | -29 | -2.2% | 23,500 |
| 2022/04/25 | 1,363 | 1,363 | 1,340 | 1,345 | -17 | -1.2% | 5,500 |
| 2022/04/22 | 1,366 | 1,394 | 1,355 | 1,362 | -31 | -2.2% | 8,600 |
| 2022/04/21 | 1,366 | 1,393 | 1,361 | 1,393 | +9 | +0.7% | 12,200 |
| 2022/04/20 | 1,403 | 1,411 | 1,366 | 1,384 | -19 | -1.4% | 16,800 |
| 2022/04/19 | 1,371 | 1,414 | 1,360 | 1,403 | +48 | +3.5% | 10,100 |
| 2022/04/18 | 1,408 | 1,408 | 1,330 | 1,355 | -53 | -3.8% | 25,100 |
| 2022/04/15 | 1,399 | 1,413 | 1,380 | 1,408 | +11 | +0.8% | 9,400 |
| 2022/04/14 | 1,397 | 1,397 | 1,366 | 1,397 | +7 | +0.5% | 11,900 |
| 2022/04/13 | 1,371 | 1,393 | 1,365 | 1,390 | +19 | +1.4% | 17,900 |
| 2022/04/12 | 1,418 | 1,419 | 1,371 | 1,371 | -69 | -4.8% | 15,600 |
| 2022/04/11 | 1,446 | 1,450 | 1,427 | 1,440 | -5 | -0.3% | 19,600 |
| 2022/04/08 | 1,440 | 1,458 | 1,409 | 1,445 | +21 | +1.5% | 20,000 |
| 2022/04/07 | 1,422 | 1,448 | 1,397 | 1,424 | +2 | +0.1% | 31,400 |
| 2022/04/06 | 1,443 | 1,443 | 1,408 | 1,422 | -18 | -1.3% | 9,000 |
| 2022/04/05 | 1,500 | 1,506 | 1,435 | 1,440 | -69 | -4.6% | 21,000 |
| 2022/04/04 | 1,500 | 1,510 | 1,475 | 1,509 | +8 | +0.5% | 16,300 |
| 2022/04/01 | 1,530 | 1,530 | 1,476 | 1,501 | -29 | -1.9% | 20,500 |
| 2022/03/31 | 1,500 | 1,549 | 1,489 | 1,530 | +31 | +2.1% | 25,300 |
| 2022/03/30 | 1,501 | 1,503 | 1,460 | 1,499 | -2 | -0.1% | 23,100 |
| 2022/03/29 | 1,488 | 1,545 | 1,460 | 1,501 | +41 | +2.8% | 46,700 |
| 2022/03/28 | 1,550 | 1,550 | 1,443 | 1,460 | -90 | -5.8% | 23,300 |
| 2022/03/25 | 1,517 | 1,571 | 1,506 | 1,550 | +43 | +2.9% | 26,600 |
| 2022/03/24 | 1,490 | 1,515 | 1,480 | 1,507 | +32 | +2.2% | 27,300 |
| 2022/03/23 | 1,414 | 1,480 | 1,407 | 1,475 | +61 | +4.3% | 31,400 |
| 2022/03/22 | 1,541 | 1,543 | 1,401 | 1,414 | -69 | -4.7% | 47,600 |
| 2022/03/18 | 1,404 | 1,490 | 1,392 | 1,483 | +84 | +6% | 19,100 |
| 2022/03/17 | 1,400 | 1,413 | 1,353 | 1,399 | +19 | +1.4% | 12,700 |
| 2022/03/16 | 1,376 | 1,392 | 1,347 | 1,380 | +4 | +0.3% | 21,100 |
| 2022/03/15 | 1,385 | 1,385 | 1,366 | 1,376 | -7 | -0.5% | 5,800 |
| 2022/03/14 | 1,401 | 1,417 | 1,376 | 1,383 | -7 | -0.5% | 13,300 |
| 2022/03/11 | 1,432 | 1,432 | 1,374 | 1,390 | -49 | -3.4% | 20,700 |
| 2022/03/10 | 1,372 | 1,439 | 1,372 | 1,439 | +78 | +5.7% | 25,800 |
| 2022/03/09 | 1,442 | 1,442 | 1,357 | 1,361 | -51 | -3.6% | 20,500 |
| 2022/03/08 | 1,410 | 1,472 | 1,388 | 1,412 | -28 | -1.9% | 21,600 |
| 2022/03/07 | 1,429 | 1,467 | 1,411 | 1,440 | -10 | -0.7% | 17,000 |
| 2022/03/04 | 1,479 | 1,479 | 1,439 | 1,450 | -29 | -2% | 9,900 |
| 2022/03/03 | 1,504 | 1,504 | 1,470 | 1,479 | +5 | +0.3% | 4,600 |
| 2022/03/02 | 1,510 | 1,510 | 1,468 | 1,474 | -6 | -0.4% | 17,200 |
751～
800
件表示中 / 3096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 | 171,500円 | +9.4% | +13.6% | 4.66% | 10.68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 | 79,600円 | +3.9% | +5.5% | 4.27% | 9.08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 | 137,800円 | +2.4% | +0.7% | 2.76% | 14.09倍 | 0.55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 | 248,500円 | +1.1% | +6.4% | 3.22% | 7.37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
