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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,457 | 1,501 | 1,436 | 1,480 | +53 | +3.7% | 19,900 |
| 2022/02/28 | 1,402 | 1,448 | 1,398 | 1,427 | +21 | +1.5% | 19,900 |
| 2022/02/25 | 1,414 | 1,458 | 1,400 | 1,406 | -2 | -0.1% | 19,900 |
| 2022/02/24 | 1,403 | 1,428 | 1,384 | 1,408 | +5 | +0.4% | 23,800 |
| 2022/02/22 | 1,450 | 1,450 | 1,394 | 1,403 | -53 | -3.6% | 16,800 |
| 2022/02/21 | 1,478 | 1,494 | 1,438 | 1,456 | -45 | -3% | 41,900 |
| 2022/02/18 | 1,408 | 1,506 | 1,390 | 1,501 | +101 | +7.2% | 33,100 |
| 2022/02/17 | 1,415 | 1,415 | 1,385 | 1,400 | -12 | -0.8% | 14,500 |
| 2022/02/16 | 1,391 | 1,431 | 1,391 | 1,412 | +25 | +1.8% | 17,000 |
| 2022/02/15 | 1,386 | 1,425 | 1,336 | 1,387 | -17 | -1.2% | 50,200 |
| 2022/02/14 | 1,468 | 1,478 | 1,380 | 1,404 | -34 | -2.4% | 33,900 |
| 2022/02/10 | 1,418 | 1,444 | 1,395 | 1,438 | +20 | +1.4% | 22,000 |
| 2022/02/09 | 1,444 | 1,444 | 1,369 | 1,418 | +2 | +0.1% | 27,000 |
| 2022/02/08 | 1,348 | 1,421 | 1,347 | 1,416 | +75 | +5.6% | 22,800 |
| 2022/02/07 | 1,362 | 1,363 | 1,303 | 1,341 | +25 | +1.9% | 43,300 |
| 2022/02/04 | 1,306 | 1,326 | 1,288 | 1,316 | -8 | -0.6% | 26,200 |
| 2022/02/03 | 1,385 | 1,385 | 1,319 | 1,324 | -55 | -4% | 25,400 |
| 2022/02/02 | 1,350 | 1,385 | 1,329 | 1,379 | +44 | +3.3% | 33,200 |
| 2022/02/01 | 1,302 | 1,365 | 1,302 | 1,335 | +38 | +2.9% | 101,600 |
| 2022/01/31 | 1,269 | 1,316 | 1,260 | 1,297 | +46 | +3.7% | 53,300 |
| 2022/01/28 | 1,268 | 1,286 | 1,220 | 1,251 | -14 | -1.1% | 51,700 |
| 2022/01/27 | 1,311 | 1,322 | 1,258 | 1,265 | -50 | -3.8% | 43,100 |
| 2022/01/26 | 1,326 | 1,332 | 1,296 | 1,315 | -2 | -0.2% | 30,400 |
| 2022/01/25 | 1,391 | 1,405 | 1,316 | 1,317 | -74 | -5.3% | 60,200 |
| 2022/01/24 | 1,418 | 1,418 | 1,371 | 1,391 | -41 | -2.9% | 30,200 |
| 2022/01/21 | 1,505 | 1,511 | 1,424 | 1,432 | -73 | -4.9% | 27,500 |
| 2022/01/20 | 1,511 | 1,553 | 1,505 | 1,505 | -21 | -1.4% | 32,700 |
| 2022/01/19 | 1,536 | 1,566 | 1,501 | 1,526 | -36 | -2.3% | 54,000 |
| 2022/01/18 | 1,587 | 1,605 | 1,550 | 1,562 | -20 | -1.3% | 44,500 |
| 2022/01/17 | 1,621 | 1,621 | 1,581 | 1,582 | -39 | -2.4% | 29,200 |
| 2022/01/14 | 1,633 | 1,637 | 1,591 | 1,621 | -21 | -1.3% | 37,600 |
| 2022/01/13 | 1,688 | 1,690 | 1,634 | 1,642 | -48 | -2.8% | 23,100 |
| 2022/01/12 | 1,697 | 1,710 | 1,665 | 1,690 | +22 | +1.3% | 18,200 |
| 2022/01/11 | 1,684 | 1,696 | 1,654 | 1,668 | -16 | -1% | 21,300 |
| 2022/01/07 | 1,719 | 1,740 | 1,677 | 1,684 | -17 | -1% | 44,100 |
| 2022/01/06 | 1,705 | 1,742 | 1,687 | 1,701 | -27 | -1.6% | 23,800 |
| 2022/01/05 | 1,694 | 1,750 | 1,694 | 1,728 | +40 | +2.4% | 42,600 |
| 2022/01/04 | 1,678 | 1,690 | 1,661 | 1,688 | +7 | +0.4% | 24,800 |
| 2021/12/30 | 1,682 | 1,688 | 1,660 | 1,681 | -1 | -0.1% | 11,600 |
| 2021/12/29 | 1,632 | 1,684 | 1,632 | 1,682 | +34 | +2.1% | 28,800 |
| 2021/12/28 | 1,641 | 1,665 | 1,612 | 1,648 | +28 | +1.7% | 52,400 |
| 2021/12/27 | 1,650 | 1,655 | 1,619 | 1,620 | -21 | -1.3% | 40,400 |
| 2021/12/24 | 1,654 | 1,675 | 1,633 | 1,641 | -17 | -1% | 46,600 |
| 2021/12/23 | 1,695 | 1,695 | 1,656 | 1,658 | -38 | -2.2% | 29,600 |
| 2021/12/22 | 1,747 | 1,763 | 1,643 | 1,696 | -57 | -3.3% | 39,200 |
| 2021/12/21 | 1,766 | 1,766 | 1,729 | 1,753 | -13 | -0.7% | 13,800 |
| 2021/12/20 | 1,858 | 1,861 | 1,766 | 1,766 | -85 | -4.6% | 24,100 |
| 2021/12/17 | 1,855 | 1,900 | 1,834 | 1,851 | -17 | -0.9% | 26,900 |
| 2021/12/16 | 1,820 | 1,875 | 1,820 | 1,868 | +70 | +3.9% | 39,700 |
| 2021/12/15 | 1,868 | 1,868 | 1,788 | 1,798 | -32 | -1.7% | 38,200 |
801～
850
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
