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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 1,858 | 1,861 | 1,809 | 1,809 | -40 | -2.2% | 21,800 |
| 2025/02/20 | 1,843 | 1,854 | 1,835 | 1,849 | +15 | +0.8% | 31,900 |
| 2025/02/19 | 1,835 | 1,850 | 1,830 | 1,834 | +1 | +0.1% | 21,900 |
| 2025/02/18 | 1,835 | 1,835 | 1,823 | 1,833 | +5 | +0.3% | 9,900 |
| 2025/02/17 | 1,833 | 1,833 | 1,806 | 1,828 | +8 | +0.4% | 18,800 |
| 2025/02/14 | 1,843 | 1,843 | 1,819 | 1,820 | -25 | -1.4% | 29,000 |
| 2025/02/13 | 1,840 | 1,845 | 1,820 | 1,845 | +18 | +1% | 25,500 |
| 2025/02/12 | 1,840 | 1,840 | 1,827 | 1,827 | -6 | -0.3% | 17,800 |
| 2025/02/10 | 1,835 | 1,855 | 1,815 | 1,833 | +18 | +1% | 29,800 |
| 2025/02/07 | 1,824 | 1,833 | 1,812 | 1,815 | -8 | -0.4% | 13,200 |
| 2025/02/06 | 1,810 | 1,823 | 1,802 | 1,823 | +23 | +1.3% | 6,800 |
| 2025/02/05 | 1,816 | 1,816 | 1,800 | 1,800 | -3 | -0.2% | 5,600 |
| 2025/02/04 | 1,807 | 1,815 | 1,800 | 1,803 | +4 | +0.2% | 7,600 |
| 2025/02/03 | 1,822 | 1,829 | 1,798 | 1,799 | -34 | -1.9% | 25,100 |
| 2025/01/31 | 1,823 | 1,833 | 1,815 | 1,833 | +10 | +0.5% | 19,900 |
| 2025/01/30 | 1,830 | 1,830 | 1,817 | 1,823 | ±0 | ±0% | 12,900 |
| 2025/01/29 | 1,825 | 1,829 | 1,820 | 1,823 | -2 | -0.1% | 5,300 |
| 2025/01/28 | 1,804 | 1,837 | 1,804 | 1,825 | -1 | -0.1% | 9,700 |
| 2025/01/27 | 1,840 | 1,840 | 1,799 | 1,826 | +4 | +0.2% | 29,300 |
| 2025/01/24 | 1,816 | 1,833 | 1,814 | 1,822 | +7 | +0.4% | 24,400 |
| 2025/01/23 | 1,801 | 1,816 | 1,795 | 1,815 | +14 | +0.8% | 20,400 |
| 2025/01/22 | 1,802 | 1,815 | 1,800 | 1,801 | -7 | -0.4% | 13,900 |
| 2025/01/21 | 1,814 | 1,820 | 1,800 | 1,808 | -17 | -0.9% | 14,600 |
| 2025/01/20 | 1,805 | 1,825 | 1,791 | 1,825 | +27 | +1.5% | 15,100 |
| 2025/01/17 | 1,782 | 1,798 | 1,777 | 1,798 | +9 | +0.5% | 19,700 |
| 2025/01/16 | 1,800 | 1,800 | 1,782 | 1,789 | -11 | -0.6% | 28,800 |
| 2025/01/15 | 1,801 | 1,805 | 1,788 | 1,800 | -1 | -0.1% | 26,000 |
| 2025/01/14 | 1,805 | 1,814 | 1,791 | 1,801 | +1 | +0.1% | 25,800 |
| 2025/01/10 | 1,797 | 1,807 | 1,782 | 1,800 | +20 | +1.1% | 26,800 |
| 2025/01/09 | 1,806 | 1,809 | 1,779 | 1,780 | -33 | -1.8% | 49,600 |
| 2025/01/08 | 1,802 | 1,824 | 1,795 | 1,813 | +9 | +0.5% | 44,600 |
| 2025/01/07 | 1,805 | 1,812 | 1,802 | 1,804 | ±0 | ±0% | 31,100 |
| 2025/01/06 | 1,832 | 1,835 | 1,802 | 1,804 | -28 | -1.5% | 64,000 |
| 2024/12/30 | 1,810 | 1,849 | 1,809 | 1,832 | +7 | +0.4% | 85,000 |
| 2024/12/27 | 1,810 | 1,831 | 1,802 | 1,825 | -40 | -2.1% | 82,900 |
| 2024/12/26 | 1,856 | 1,865 | 1,843 | 1,865 | +12 | +0.6% | 85,000 |
| 2024/12/25 | 1,830 | 1,853 | 1,826 | 1,853 | +26 | +1.4% | 51,400 |
| 2024/12/24 | 1,840 | 1,840 | 1,810 | 1,827 | -17 | -0.9% | 63,000 |
| 2024/12/23 | 1,842 | 1,849 | 1,829 | 1,844 | +16 | +0.9% | 63,900 |
| 2024/12/20 | 1,845 | 1,853 | 1,827 | 1,828 | -12 | -0.7% | 45,200 |
| 2024/12/19 | 1,846 | 1,852 | 1,836 | 1,840 | -10 | -0.5% | 47,100 |
| 2024/12/18 | 1,848 | 1,860 | 1,845 | 1,850 | +7 | +0.4% | 26,700 |
| 2024/12/17 | 1,864 | 1,868 | 1,833 | 1,843 | -21 | -1.1% | 41,300 |
| 2024/12/16 | 1,902 | 1,902 | 1,863 | 1,864 | -38 | -2% | 56,800 |
| 2024/12/13 | 1,885 | 1,902 | 1,873 | 1,902 | +11 | +0.6% | 35,700 |
| 2024/12/12 | 1,907 | 1,910 | 1,881 | 1,891 | -2 | -0.1% | 40,700 |
| 2024/12/11 | 1,901 | 1,901 | 1,881 | 1,893 | +12 | +0.6% | 25,100 |
| 2024/12/10 | 1,898 | 1,910 | 1,879 | 1,881 | -6 | -0.3% | 33,400 |
| 2024/12/09 | 1,904 | 1,922 | 1,885 | 1,887 | -43 | -2.2% | 76,200 |
| 2024/12/06 | 1,931 | 1,950 | 1,906 | 1,930 | +119 | +6.6% | 205,700 |
51～
100
件表示中 / 3076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 | 174,300円 | +9.4% | +13.6% | 4.59% | 10.85倍 | 1.24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 | 78,300円 | +3.9% | +5.5% | 4.34% | 8.94倍 | 0.82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 | 147,700円 | +3.7% | +5.4% | 2.44% | 16.17倍 | 0.60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 | 153,200円 | +10.2% | +4.2% | 2.94% | 27.51倍 | 2.22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 | 235,000円 | +7.5% | +0.4% | 2.98% | 7.31倍 | 0.53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
