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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,650 | 1,660 | 1,645 | 1,659 | +23 | +1.4% | 17,600 |
| 2023/12/14 | 1,655 | 1,656 | 1,632 | 1,636 | -13 | -0.8% | 18,800 |
| 2023/12/13 | 1,658 | 1,662 | 1,649 | 1,649 | +2 | +0.1% | 12,500 |
| 2023/12/12 | 1,647 | 1,667 | 1,640 | 1,647 | ±0 | ±0% | 11,500 |
| 2023/12/11 | 1,626 | 1,648 | 1,626 | 1,647 | +14 | +0.9% | 23,200 |
| 2023/12/08 | 1,635 | 1,656 | 1,620 | 1,633 | -3 | -0.2% | 36,700 |
| 2023/12/07 | 1,653 | 1,670 | 1,636 | 1,636 | -17 | -1% | 13,700 |
| 2023/12/06 | 1,644 | 1,664 | 1,638 | 1,653 | +8 | +0.5% | 17,000 |
| 2023/12/05 | 1,689 | 1,696 | 1,645 | 1,645 | -51 | -3% | 20,600 |
| 2023/12/04 | 1,686 | 1,702 | 1,682 | 1,696 | +13 | +0.8% | 16,900 |
| 2023/12/01 | 1,684 | 1,688 | 1,669 | 1,683 | ±0 | ±0% | 17,300 |
| 2023/11/30 | 1,674 | 1,683 | 1,653 | 1,683 | +9 | +0.5% | 23,600 |
| 2023/11/29 | 1,674 | 1,680 | 1,664 | 1,674 | ±0 | ±0% | 17,800 |
| 2023/11/28 | 1,681 | 1,685 | 1,671 | 1,674 | -7 | -0.4% | 19,400 |
| 2023/11/27 | 1,682 | 1,697 | 1,670 | 1,681 | +5 | +0.3% | 15,800 |
| 2023/11/24 | 1,684 | 1,686 | 1,671 | 1,676 | +8 | +0.5% | 8,100 |
| 2023/11/22 | 1,670 | 1,673 | 1,659 | 1,668 | -10 | -0.6% | 11,900 |
| 2023/11/21 | 1,692 | 1,692 | 1,656 | 1,678 | +16 | +1% | 18,000 |
| 2023/11/20 | 1,658 | 1,713 | 1,658 | 1,662 | +9 | +0.5% | 30,500 |
| 2023/11/17 | 1,695 | 1,695 | 1,600 | 1,653 | -37 | -2.2% | 52,200 |
| 2023/11/16 | 1,698 | 1,715 | 1,688 | 1,690 | -14 | -0.8% | 25,600 |
| 2023/11/15 | 1,778 | 1,778 | 1,694 | 1,704 | -34 | -2% | 35,900 |
| 2023/11/14 | 1,758 | 1,770 | 1,738 | 1,738 | -21 | -1.2% | 14,300 |
| 2023/11/13 | 1,773 | 1,773 | 1,734 | 1,759 | -14 | -0.8% | 21,000 |
| 2023/11/10 | 1,757 | 1,774 | 1,752 | 1,773 | +16 | +0.9% | 10,600 |
| 2023/11/09 | 1,740 | 1,762 | 1,740 | 1,757 | +11 | +0.6% | 9,000 |
| 2023/11/08 | 1,803 | 1,807 | 1,736 | 1,746 | -57 | -3.2% | 21,900 |
| 2023/11/07 | 1,800 | 1,817 | 1,794 | 1,803 | +3 | +0.2% | 19,100 |
| 2023/11/06 | 1,822 | 1,822 | 1,785 | 1,800 | -2 | -0.1% | 19,700 |
| 2023/11/02 | 1,787 | 1,815 | 1,763 | 1,802 | +35 | +2% | 19,300 |
| 2023/11/01 | 1,810 | 1,810 | 1,744 | 1,767 | -8 | -0.5% | 24,400 |
| 2023/10/31 | 1,721 | 1,776 | 1,699 | 1,775 | +54 | +3.1% | 53,700 |
| 2023/10/30 | 1,693 | 1,724 | 1,693 | 1,721 | +13 | +0.8% | 33,800 |
| 2023/10/27 | 1,687 | 1,712 | 1,682 | 1,708 | +15 | +0.9% | 18,500 |
| 2023/10/26 | 1,719 | 1,721 | 1,691 | 1,693 | -26 | -1.5% | 20,400 |
| 2023/10/25 | 1,729 | 1,731 | 1,694 | 1,719 | +13 | +0.8% | 11,800 |
| 2023/10/24 | 1,730 | 1,730 | 1,665 | 1,706 | +16 | +0.9% | 18,900 |
| 2023/10/23 | 1,738 | 1,738 | 1,687 | 1,690 | -37 | -2.1% | 16,700 |
| 2023/10/20 | 1,722 | 1,741 | 1,719 | 1,727 | +5 | +0.3% | 11,300 |
| 2023/10/19 | 1,721 | 1,749 | 1,715 | 1,722 | -20 | -1.1% | 14,700 |
| 2023/10/18 | 1,730 | 1,746 | 1,717 | 1,742 | +20 | +1.2% | 12,900 |
| 2023/10/17 | 1,730 | 1,740 | 1,715 | 1,722 | +23 | +1.4% | 16,200 |
| 2023/10/16 | 1,717 | 1,717 | 1,675 | 1,699 | +5 | +0.3% | 26,400 |
| 2023/10/13 | 1,734 | 1,734 | 1,692 | 1,694 | -40 | -2.3% | 15,000 |
| 2023/10/12 | 1,754 | 1,755 | 1,707 | 1,734 | -21 | -1.2% | 19,700 |
| 2023/10/11 | 1,751 | 1,770 | 1,726 | 1,755 | +4 | +0.2% | 18,100 |
| 2023/10/10 | 1,720 | 1,762 | 1,720 | 1,751 | +35 | +2% | 17,400 |
| 2023/10/06 | 1,742 | 1,742 | 1,708 | 1,716 | -26 | -1.5% | 15,300 |
| 2023/10/05 | 1,701 | 1,749 | 1,701 | 1,742 | +31 | +1.8% | 11,700 |
| 2023/10/04 | 1,710 | 1,731 | 1,697 | 1,711 | -28 | -1.6% | 32,400 |
101～
150
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
