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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,749 | 1,755 | 1,736 | 1,739 | -28 | -1.6% | 9,900 |
2023/10/02 | 1,800 | 1,803 | 1,765 | 1,767 | -15 | -0.8% | 13,500 |
2023/09/29 | 1,803 | 1,808 | 1,764 | 1,782 | -13 | -0.7% | 11,300 |
2023/09/28 | 1,859 | 1,859 | 1,761 | 1,795 | -57 | -3.1% | 26,700 |
2023/09/27 | 1,866 | 1,874 | 1,834 | 1,852 | -18 | -1% | 21,900 |
2023/09/26 | 1,867 | 1,874 | 1,839 | 1,870 | +20 | +1.1% | 10,100 |
2023/09/25 | 1,834 | 1,862 | 1,812 | 1,850 | +31 | +1.7% | 9,500 |
2023/09/22 | 1,840 | 1,846 | 1,800 | 1,819 | -29 | -1.6% | 25,700 |
2023/09/21 | 1,840 | 1,869 | 1,839 | 1,848 | +5 | +0.3% | 12,500 |
2023/09/20 | 1,904 | 1,916 | 1,837 | 1,843 | -61 | -3.2% | 18,700 |
2023/09/19 | 1,897 | 1,909 | 1,878 | 1,904 | +9 | +0.5% | 11,800 |
2023/09/15 | 1,879 | 1,920 | 1,869 | 1,895 | +25 | +1.3% | 20,600 |
2023/09/14 | 1,860 | 1,877 | 1,831 | 1,870 | +7 | +0.4% | 12,100 |
2023/09/13 | 1,850 | 1,894 | 1,844 | 1,863 | +10 | +0.5% | 13,800 |
2023/09/12 | 1,832 | 1,853 | 1,814 | 1,853 | +39 | +2.1% | 11,400 |
2023/09/11 | 1,841 | 1,843 | 1,805 | 1,814 | -22 | -1.2% | 11,500 |
2023/09/08 | 1,850 | 1,869 | 1,830 | 1,836 | -10 | -0.5% | 18,600 |
2023/09/07 | 1,841 | 1,887 | 1,840 | 1,846 | -2 | -0.1% | 13,100 |
2023/09/06 | 1,888 | 1,908 | 1,834 | 1,848 | -25 | -1.3% | 23,800 |
2023/09/05 | 1,820 | 1,874 | 1,820 | 1,873 | +55 | +3% | 15,300 |
2023/09/04 | 1,802 | 1,820 | 1,793 | 1,818 | +16 | +0.9% | 10,500 |
2023/09/01 | 1,771 | 1,818 | 1,771 | 1,802 | +38 | +2.2% | 17,000 |
2023/08/31 | 1,742 | 1,770 | 1,737 | 1,764 | +42 | +2.4% | 10,100 |
2023/08/30 | 1,731 | 1,743 | 1,720 | 1,722 | -18 | -1% | 11,700 |
2023/08/29 | 1,718 | 1,740 | 1,718 | 1,740 | +9 | +0.5% | 5,200 |
2023/08/28 | 1,687 | 1,731 | 1,687 | 1,731 | +25 | +1.5% | 9,600 |
2023/08/25 | 1,674 | 1,712 | 1,674 | 1,706 | +32 | +1.9% | 9,000 |
2023/08/24 | 1,685 | 1,689 | 1,666 | 1,674 | -20 | -1.2% | 11,400 |
2023/08/23 | 1,665 | 1,706 | 1,662 | 1,694 | +14 | +0.8% | 7,500 |
2023/08/22 | 1,700 | 1,700 | 1,657 | 1,680 | +3 | +0.2% | 12,100 |
2023/08/21 | 1,687 | 1,720 | 1,677 | 1,677 | -23 | -1.4% | 17,500 |
2023/08/18 | 1,692 | 1,711 | 1,676 | 1,700 | -12 | -0.7% | 16,100 |
2023/08/17 | 1,675 | 1,716 | 1,664 | 1,712 | +28 | +1.7% | 21,400 |
2023/08/16 | 1,736 | 1,752 | 1,681 | 1,684 | -77 | -4.4% | 38,200 |
2023/08/15 | 1,822 | 1,826 | 1,756 | 1,761 | -134 | -7.1% | 37,500 |
2023/08/14 | 1,979 | 1,985 | 1,892 | 1,895 | -81 | -4.1% | 39,100 |
2023/08/10 | 1,961 | 1,978 | 1,925 | 1,976 | +10 | +0.5% | 19,800 |
2023/08/09 | 1,975 | 1,982 | 1,934 | 1,966 | -9 | -0.5% | 14,500 |
2023/08/08 | 1,926 | 1,991 | 1,926 | 1,975 | +49 | +2.5% | 16,200 |
2023/08/07 | 1,992 | 2,008 | 1,919 | 1,926 | -84 | -4.2% | 45,100 |
2023/08/04 | 1,968 | 2,014 | 1,949 | 2,010 | +22 | +1.1% | 17,400 |
2023/08/03 | 2,013 | 2,035 | 1,975 | 1,988 | -28 | -1.4% | 19,700 |
2023/08/02 | 2,011 | 2,066 | 2,000 | 2,016 | -13 | -0.6% | 21,700 |
2023/08/01 | 2,010 | 2,030 | 1,995 | 2,029 | +57 | +2.9% | 11,500 |
2023/07/31 | 2,008 | 2,027 | 1,955 | 1,972 | -15 | -0.8% | 22,800 |
2023/07/28 | 1,954 | 2,046 | 1,949 | 1,987 | -6 | -0.3% | 131,200 |
2023/07/27 | 1,971 | 2,001 | 1,932 | 1,993 | +27 | +1.4% | 21,100 |
2023/07/26 | 1,968 | 2,017 | 1,951 | 1,966 | -47 | -2.3% | 21,600 |
2023/07/25 | 2,000 | 2,075 | 1,994 | 2,013 | +5 | +0.2% | 17,400 |
2023/07/24 | 1,905 | 2,026 | 1,905 | 2,008 | +64 | +3.3% | 27,200 |
151~
200
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