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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,236 | 1,244 | 1,235 | 1,235 | -1 | -0.1% | 18,700 |
| 2017/10/05 | 1,236 | 1,242 | 1,232 | 1,236 | -2 | -0.2% | 17,500 |
| 2017/10/04 | 1,250 | 1,250 | 1,235 | 1,238 | -5 | -0.4% | 13,900 |
| 2017/10/03 | 1,242 | 1,254 | 1,239 | 1,243 | +5 | +0.4% | 19,800 |
| 2017/10/02 | 1,221 | 1,242 | 1,221 | 1,238 | +21 | +1.7% | 24,700 |
| 2017/09/29 | 1,223 | 1,223 | 1,212 | 1,217 | +1 | +0.1% | 17,700 |
| 2017/09/28 | 1,216 | 1,218 | 1,205 | 1,216 | +1 | +0.1% | 23,500 |
| 2017/09/27 | 1,210 | 1,222 | 1,210 | 1,215 | +8 | +0.7% | 17,000 |
| 2017/09/26 | 1,204 | 1,208 | 1,199 | 1,207 | +3 | +0.2% | 19,400 |
| 2017/09/25 | 1,205 | 1,208 | 1,198 | 1,204 | +4 | +0.3% | 16,600 |
| 2017/09/22 | 1,202 | 1,214 | 1,197 | 1,200 | -12 | -1% | 23,300 |
| 2017/09/21 | 1,229 | 1,230 | 1,207 | 1,212 | -17 | -1.4% | 24,600 |
| 2017/09/20 | 1,215 | 1,229 | 1,212 | 1,229 | +13 | +1.1% | 29,700 |
| 2017/09/19 | 1,215 | 1,224 | 1,206 | 1,216 | +17 | +1.4% | 25,500 |
| 2017/09/15 | 1,181 | 1,205 | 1,181 | 1,199 | +12 | +1% | 21,300 |
| 2017/09/14 | 1,187 | 1,193 | 1,184 | 1,187 | -2 | -0.2% | 6,400 |
| 2017/09/13 | 1,182 | 1,195 | 1,182 | 1,189 | +1 | +0.1% | 11,200 |
| 2017/09/12 | 1,193 | 1,193 | 1,179 | 1,188 | +11 | +0.9% | 11,800 |
| 2017/09/11 | 1,196 | 1,196 | 1,175 | 1,177 | -5 | -0.4% | 9,500 |
| 2017/09/08 | 1,197 | 1,197 | 1,173 | 1,182 | +15 | +1.3% | 21,600 |
| 2017/09/07 | 1,167 | 1,180 | 1,162 | 1,167 | +9 | +0.8% | 22,000 |
| 2017/09/06 | 1,167 | 1,175 | 1,151 | 1,158 | -13 | -1.1% | 44,800 |
| 2017/09/05 | 1,202 | 1,205 | 1,171 | 1,171 | -33 | -2.7% | 47,000 |
| 2017/09/04 | 1,228 | 1,234 | 1,204 | 1,204 | -32 | -2.6% | 32,600 |
| 2017/09/01 | 1,246 | 1,256 | 1,236 | 1,236 | -17 | -1.4% | 37,800 |
| 2017/08/31 | 1,268 | 1,278 | 1,243 | 1,253 | -15 | -1.2% | 214,200 |
| 2017/08/30 | 1,260 | 1,283 | 1,221 | 1,268 | +11 | +0.9% | 236,600 |
| 2017/08/29 | 1,235 | 1,260 | 1,233 | 1,257 | +10 | +0.8% | 98,500 |
| 2017/08/28 | 1,240 | 1,250 | 1,231 | 1,247 | +7 | +0.6% | 46,500 |
| 2017/08/25 | 1,239 | 1,240 | 1,226 | 1,240 | +6 | +0.5% | 24,500 |
| 2017/08/24 | 1,207 | 1,234 | 1,204 | 1,234 | +23 | +1.9% | 28,400 |
| 2017/08/23 | 1,218 | 1,224 | 1,207 | 1,211 | -7 | -0.6% | 34,500 |
| 2017/08/22 | 1,233 | 1,233 | 1,211 | 1,218 | -12 | -1% | 16,800 |
| 2017/08/21 | 1,219 | 1,230 | 1,210 | 1,230 | +11 | +0.9% | 15,100 |
| 2017/08/18 | 1,228 | 1,228 | 1,209 | 1,219 | -6 | -0.5% | 23,500 |
| 2017/08/17 | 1,239 | 1,240 | 1,211 | 1,225 | -8 | -0.6% | 11,200 |
| 2017/08/16 | 1,238 | 1,240 | 1,219 | 1,233 | -5 | -0.4% | 38,700 |
| 2017/08/15 | 1,186 | 1,241 | 1,180 | 1,238 | +63 | +5.4% | 37,700 |
| 2017/08/14 | 1,190 | 1,193 | 1,173 | 1,175 | -28 | -2.3% | 32,900 |
| 2017/08/10 | 1,205 | 1,210 | 1,200 | 1,203 | -2 | -0.2% | 19,200 |
| 2017/08/09 | 1,209 | 1,212 | 1,203 | 1,205 | -10 | -0.8% | 20,000 |
| 2017/08/08 | 1,227 | 1,231 | 1,207 | 1,215 | -26 | -2.1% | 57,100 |
| 2017/08/07 | 1,244 | 1,244 | 1,227 | 1,241 | +5 | +0.4% | 35,000 |
| 2017/08/04 | 1,240 | 1,245 | 1,233 | 1,236 | -4 | -0.3% | 18,200 |
| 2017/08/03 | 1,238 | 1,250 | 1,236 | 1,240 | +3 | +0.2% | 20,300 |
| 2017/08/02 | 1,235 | 1,244 | 1,234 | 1,237 | +3 | +0.2% | 20,800 |
| 2017/08/01 | 1,241 | 1,247 | 1,231 | 1,234 | -12 | -1% | 57,500 |
| 2017/07/31 | 1,250 | 1,255 | 1,246 | 1,246 | -22 | -1.7% | 162,500 |
| 2017/07/28 | 1,283 | 1,283 | 1,262 | 1,268 | -20 | -1.6% | 28,500 |
| 2017/07/27 | 1,315 | 1,328 | 1,250 | 1,288 | -26 | -2% | 38,300 |
1851～
1900
件表示中 / 3077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 | 175,700円 | +9.4% | +13.6% | 4.55% | 10.94倍 | 1.25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 | 78,000円 | +3.9% | +5.5% | 4.36% | 8.90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 | 154,800円 | +3.7% | +5.4% | 2.33% | 16.94倍 | 0.63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 | 152,800円 | +10.2% | +4.2% | 2.95% | 27.44倍 | 2.21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 | 243,500円 | +7.5% | +0.4% | 2.87% | 7.57倍 | 0.55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
