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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,856 | 1,886 | 1,831 | 1,859 | +3 | +0.2% | 4,100 |
| 2021/07/15 | 1,880 | 1,889 | 1,856 | 1,856 | -24 | -1.3% | 6,500 |
| 2021/07/14 | 1,853 | 1,880 | 1,842 | 1,880 | +37 | +2% | 6,000 |
| 2021/07/13 | 1,832 | 1,850 | 1,829 | 1,843 | +11 | +0.6% | 6,200 |
| 2021/07/12 | 1,832 | 1,845 | 1,818 | 1,832 | +19 | +1% | 5,800 |
| 2021/07/09 | 1,763 | 1,835 | 1,756 | 1,813 | +13 | +0.7% | 13,400 |
| 2021/07/08 | 1,760 | 1,821 | 1,760 | 1,800 | ±0 | ±0% | 11,400 |
| 2021/07/07 | 1,795 | 1,820 | 1,783 | 1,800 | -35 | -1.9% | 11,100 |
| 2021/07/06 | 1,827 | 1,841 | 1,787 | 1,835 | -5 | -0.3% | 5,700 |
| 2021/07/05 | 1,843 | 1,856 | 1,803 | 1,840 | -27 | -1.4% | 5,500 |
| 2021/07/02 | 1,849 | 1,873 | 1,818 | 1,867 | +18 | +1% | 9,800 |
| 2021/07/01 | 1,885 | 1,885 | 1,807 | 1,849 | -18 | -1% | 10,300 |
| 2021/06/30 | 1,850 | 1,879 | 1,832 | 1,867 | +26 | +1.4% | 10,000 |
| 2021/06/29 | 1,798 | 1,850 | 1,790 | 1,841 | +49 | +2.7% | 13,900 |
| 2021/06/28 | 1,741 | 1,792 | 1,741 | 1,792 | +47 | +2.7% | 9,300 |
| 2021/06/25 | 1,753 | 1,755 | 1,741 | 1,745 | +17 | +1% | 5,000 |
| 2021/06/24 | 1,717 | 1,751 | 1,680 | 1,728 | +28 | +1.6% | 10,700 |
| 2021/06/23 | 1,655 | 1,701 | 1,654 | 1,700 | +59 | +3.6% | 16,100 |
| 2021/06/22 | 1,698 | 1,698 | 1,622 | 1,641 | +10 | +0.6% | 5,400 |
| 2021/06/21 | 1,631 | 1,683 | 1,619 | 1,631 | -20 | -1.2% | 7,800 |
| 2021/06/18 | 1,603 | 1,651 | 1,603 | 1,651 | +48 | +3% | 7,500 |
| 2021/06/17 | 1,603 | 1,617 | 1,603 | 1,603 | ±0 | ±0% | 2,800 |
| 2021/06/16 | 1,688 | 1,688 | 1,603 | 1,603 | -39 | -2.4% | 6,700 |
| 2021/06/15 | 1,703 | 1,703 | 1,642 | 1,642 | -53 | -3.1% | 8,500 |
| 2021/06/14 | 1,597 | 1,695 | 1,597 | 1,695 | +99 | +6.2% | 8,700 |
| 2021/06/11 | 1,656 | 1,667 | 1,585 | 1,596 | -60 | -3.6% | 12,400 |
| 2021/06/10 | 1,628 | 1,676 | 1,628 | 1,656 | +35 | +2.2% | 4,300 |
| 2021/06/09 | 1,610 | 1,642 | 1,593 | 1,621 | +34 | +2.1% | 17,300 |
| 2021/06/08 | 1,596 | 1,599 | 1,581 | 1,587 | +11 | +0.7% | 4,000 |
| 2021/06/07 | 1,606 | 1,606 | 1,576 | 1,576 | -31 | -1.9% | 3,600 |
| 2021/06/04 | 1,606 | 1,643 | 1,606 | 1,607 | +3 | +0.2% | 1,900 |
| 2021/06/03 | 1,648 | 1,650 | 1,600 | 1,604 | -4 | -0.2% | 3,400 |
| 2021/06/02 | 1,650 | 1,685 | 1,603 | 1,608 | -38 | -2.3% | 7,800 |
| 2021/06/01 | 1,716 | 1,716 | 1,646 | 1,646 | -37 | -2.2% | 6,100 |
| 2021/05/31 | 1,711 | 1,723 | 1,683 | 1,683 | -32 | -1.9% | 7,300 |
| 2021/05/28 | 1,660 | 1,715 | 1,650 | 1,715 | +67 | +4.1% | 10,600 |
| 2021/05/27 | 1,651 | 1,659 | 1,622 | 1,648 | +13 | +0.8% | 8,200 |
| 2021/05/26 | 1,652 | 1,652 | 1,632 | 1,635 | +8 | +0.5% | 4,900 |
| 2021/05/25 | 1,657 | 1,660 | 1,627 | 1,627 | -31 | -1.9% | 11,900 |
| 2021/05/24 | 1,642 | 1,658 | 1,629 | 1,658 | +31 | +1.9% | 8,200 |
| 2021/05/21 | 1,642 | 1,642 | 1,604 | 1,627 | +13 | +0.8% | 5,100 |
| 2021/05/20 | 1,600 | 1,634 | 1,587 | 1,614 | +6 | +0.4% | 9,100 |
| 2021/05/19 | 1,622 | 1,626 | 1,598 | 1,608 | -14 | -0.9% | 9,700 |
| 2021/05/18 | 1,622 | 1,622 | 1,589 | 1,622 | ±0 | ±0% | 4,600 |
| 2021/05/17 | 1,637 | 1,637 | 1,600 | 1,622 | -7 | -0.4% | 8,200 |
| 2021/05/14 | 1,583 | 1,652 | 1,561 | 1,629 | +110 | +7.2% | 16,500 |
| 2021/05/13 | 1,490 | 1,519 | 1,487 | 1,519 | +29 | +1.9% | 4,700 |
| 2021/05/12 | 1,501 | 1,527 | 1,475 | 1,490 | -25 | -1.7% | 15,300 |
| 2021/05/11 | 1,559 | 1,568 | 1,515 | 1,515 | -84 | -5.3% | 12,600 |
| 2021/05/10 | 1,585 | 1,599 | 1,585 | 1,599 | -8 | -0.5% | 3,600 |
951～
1000
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
