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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,881 | 1,881 | 1,839 | 1,839 | -42 | -2.2% | 46,500 |
| 2024/03/01 | 1,930 | 1,932 | 1,874 | 1,881 | -51 | -2.6% | 27,600 |
| 2024/02/29 | 1,939 | 1,952 | 1,901 | 1,932 | +33 | +1.7% | 33,300 |
| 2024/02/28 | 1,899 | 1,911 | 1,883 | 1,899 | +6 | +0.3% | 22,800 |
| 2024/02/27 | 1,925 | 1,925 | 1,878 | 1,893 | -30 | -1.6% | 65,900 |
| 2024/02/26 | 1,896 | 1,933 | 1,888 | 1,923 | +45 | +2.4% | 82,700 |
| 2024/02/22 | 1,885 | 1,887 | 1,861 | 1,878 | ±0 | ±0% | 28,100 |
| 2024/02/21 | 1,905 | 1,915 | 1,875 | 1,878 | -30 | -1.6% | 11,600 |
| 2024/02/20 | 1,922 | 1,930 | 1,884 | 1,908 | -6 | -0.3% | 17,700 |
| 2024/02/19 | 1,920 | 1,920 | 1,899 | 1,914 | -5 | -0.3% | 16,200 |
| 2024/02/16 | 1,930 | 1,930 | 1,895 | 1,919 | -11 | -0.6% | 41,600 |
| 2024/02/15 | 1,902 | 1,935 | 1,870 | 1,930 | +34 | +1.8% | 58,000 |
| 2024/02/14 | 1,837 | 1,908 | 1,835 | 1,896 | +139 | +7.9% | 114,400 |
| 2024/02/13 | 1,749 | 1,757 | 1,740 | 1,757 | +24 | +1.4% | 16,200 |
| 2024/02/09 | 1,745 | 1,757 | 1,728 | 1,733 | -15 | -0.9% | 22,600 |
| 2024/02/08 | 1,742 | 1,759 | 1,721 | 1,748 | -8 | -0.5% | 17,200 |
| 2024/02/07 | 1,725 | 1,757 | 1,725 | 1,756 | +6 | +0.3% | 13,000 |
| 2024/02/06 | 1,749 | 1,761 | 1,741 | 1,750 | +1 | +0.1% | 12,700 |
| 2024/02/05 | 1,759 | 1,759 | 1,725 | 1,749 | +10 | +0.6% | 12,700 |
| 2024/02/02 | 1,735 | 1,750 | 1,702 | 1,739 | +4 | +0.2% | 15,600 |
| 2024/02/01 | 1,751 | 1,773 | 1,732 | 1,735 | -18 | -1% | 16,100 |
| 2024/01/31 | 1,750 | 1,756 | 1,720 | 1,753 | -4 | -0.2% | 13,200 |
| 2024/01/30 | 1,760 | 1,776 | 1,746 | 1,757 | +11 | +0.6% | 14,700 |
| 2024/01/29 | 1,739 | 1,750 | 1,736 | 1,746 | +7 | +0.4% | 8,400 |
| 2024/01/26 | 1,760 | 1,765 | 1,739 | 1,739 | -19 | -1.1% | 12,200 |
| 2024/01/25 | 1,750 | 1,761 | 1,736 | 1,758 | +29 | +1.7% | 19,700 |
| 2024/01/24 | 1,722 | 1,756 | 1,720 | 1,729 | +7 | +0.4% | 22,800 |
| 2024/01/23 | 1,714 | 1,736 | 1,711 | 1,722 | +8 | +0.5% | 18,400 |
| 2024/01/22 | 1,676 | 1,717 | 1,676 | 1,714 | +38 | +2.3% | 21,400 |
| 2024/01/19 | 1,673 | 1,690 | 1,666 | 1,676 | ±0 | ±0% | 12,100 |
| 2024/01/18 | 1,684 | 1,687 | 1,665 | 1,676 | -8 | -0.5% | 13,100 |
| 2024/01/17 | 1,660 | 1,710 | 1,660 | 1,684 | +24 | +1.4% | 18,800 |
| 2024/01/16 | 1,700 | 1,700 | 1,660 | 1,660 | -40 | -2.4% | 11,900 |
| 2024/01/15 | 1,696 | 1,713 | 1,665 | 1,700 | +18 | +1.1% | 21,300 |
| 2024/01/12 | 1,690 | 1,708 | 1,665 | 1,682 | -6 | -0.4% | 24,700 |
| 2024/01/11 | 1,745 | 1,750 | 1,686 | 1,688 | -57 | -3.3% | 23,000 |
| 2024/01/10 | 1,745 | 1,748 | 1,722 | 1,745 | +8 | +0.5% | 24,400 |
| 2024/01/09 | 1,763 | 1,763 | 1,728 | 1,737 | -26 | -1.5% | 23,400 |
| 2024/01/05 | 1,738 | 1,780 | 1,730 | 1,763 | +49 | +2.9% | 51,600 |
| 2024/01/04 | 1,645 | 1,719 | 1,645 | 1,714 | +81 | +5% | 50,800 |
| 2023/12/29 | 1,626 | 1,652 | 1,626 | 1,633 | +8 | +0.5% | 15,600 |
| 2023/12/28 | 1,604 | 1,628 | 1,588 | 1,625 | -15 | -0.9% | 22,900 |
| 2023/12/27 | 1,612 | 1,640 | 1,612 | 1,640 | +36 | +2.2% | 34,700 |
| 2023/12/26 | 1,620 | 1,637 | 1,598 | 1,604 | -1 | -0.1% | 42,200 |
| 2023/12/25 | 1,661 | 1,661 | 1,597 | 1,605 | -38 | -2.3% | 61,700 |
| 2023/12/22 | 1,641 | 1,655 | 1,637 | 1,643 | +3 | +0.2% | 37,700 |
| 2023/12/21 | 1,638 | 1,652 | 1,628 | 1,640 | -7 | -0.4% | 19,400 |
| 2023/12/20 | 1,645 | 1,665 | 1,633 | 1,647 | +10 | +0.6% | 31,800 |
| 2023/12/19 | 1,661 | 1,661 | 1,616 | 1,637 | -27 | -1.6% | 26,500 |
| 2023/12/18 | 1,655 | 1,664 | 1,638 | 1,664 | +5 | +0.3% | 16,800 |
51～
100
件表示中 / 2838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 | 182,400円 | +10.4% | -13.4% | 4.66% | 12.24倍 | 1.38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 |
| キユソー流通 | 114,900円 | +1.8% | +6.6% | 2.00% | 17.85倍 | 0.71倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| 内外トランス | 250,900円 | +5.3% | +8.0% | 3.39% | 7.42倍 | 1.26倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| 中央倉 | 114,500円 | +3.7% | +5.4% | 3.14% | 12.79倍 | 0.48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 |
| ケイヒン | 205,300円 | +7.5% | +0.4% | 3.41% | 6.38倍 | 0.47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
