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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 1,290 | 1,294 | 1,288 | 1,291 | +1 | +0.1% | 6,300 |
| 2017/05/15 | 1,290 | 1,293 | 1,287 | 1,290 | ±0 | ±0% | 6,900 |
| 2017/05/12 | 1,292 | 1,292 | 1,273 | 1,290 | -7 | -0.5% | 11,700 |
| 2017/05/11 | 1,300 | 1,306 | 1,290 | 1,297 | -3 | -0.2% | 9,400 |
| 2017/05/10 | 1,311 | 1,320 | 1,299 | 1,300 | -9 | -0.7% | 9,900 |
| 2017/05/09 | 1,316 | 1,316 | 1,251 | 1,309 | +1 | +0.1% | 43,400 |
| 2017/05/08 | 1,319 | 1,319 | 1,307 | 1,308 | +8 | +0.6% | 10,000 |
| 2017/05/02 | 1,292 | 1,306 | 1,292 | 1,300 | -4 | -0.3% | 9,000 |
| 2017/05/01 | 1,250 | 1,309 | 1,250 | 1,304 | -6 | -0.5% | 24,900 |
| 2017/04/28 | 1,315 | 1,326 | 1,310 | 1,310 | +3 | +0.2% | 14,000 |
| 2017/04/27 | 1,286 | 1,330 | 1,286 | 1,307 | +22 | +1.7% | 22,800 |
| 2017/04/26 | 1,246 | 1,285 | 1,246 | 1,285 | +41 | +3.3% | 23,700 |
| 2017/04/25 | 1,231 | 1,245 | 1,229 | 1,244 | +14 | +1.1% | 19,500 |
| 2017/04/24 | 1,231 | 1,237 | 1,230 | 1,230 | +1 | +0.1% | 16,600 |
| 2017/04/21 | 1,222 | 1,240 | 1,221 | 1,229 | +13 | +1.1% | 26,900 |
| 2017/04/20 | 1,210 | 1,224 | 1,202 | 1,216 | +10 | +0.8% | 13,800 |
| 2017/04/19 | 1,204 | 1,209 | 1,199 | 1,206 | +7 | +0.6% | 5,500 |
| 2017/04/18 | 1,201 | 1,208 | 1,190 | 1,199 | +2 | +0.2% | 13,500 |
| 2017/04/17 | 1,195 | 1,197 | 1,187 | 1,197 | +6 | +0.5% | 7,200 |
| 2017/04/14 | 1,185 | 1,196 | 1,178 | 1,191 | +13 | +1.1% | 4,900 |
| 2017/04/13 | 1,170 | 1,193 | 1,159 | 1,178 | +1 | +0.1% | 13,000 |
| 2017/04/12 | 1,200 | 1,206 | 1,175 | 1,177 | -23 | -1.9% | 16,200 |
| 2017/04/11 | 1,220 | 1,220 | 1,200 | 1,200 | -18 | -1.5% | 8,900 |
| 2017/04/10 | 1,220 | 1,224 | 1,206 | 1,218 | +36 | +3% | 22,000 |
| 2017/04/07 | 1,176 | 1,199 | 1,171 | 1,182 | +6 | +0.5% | 13,000 |
| 2017/04/06 | 1,199 | 1,204 | 1,161 | 1,176 | -21 | -1.8% | 30,100 |
| 2017/04/05 | 1,200 | 1,210 | 1,197 | 1,197 | -9 | -0.7% | 13,100 |
| 2017/04/04 | 1,236 | 1,245 | 1,196 | 1,206 | -3 | -0.2% | 36,900 |
| 2017/04/03 | 1,180 | 1,250 | 1,180 | 1,209 | +37 | +3.2% | 26,500 |
| 2017/03/31 | 1,175 | 1,182 | 1,171 | 1,172 | +1 | +0.1% | 15,700 |
| 2017/03/30 | 1,150 | 1,189 | 1,150 | 1,171 | +21 | +1.8% | 46,200 |
| 2017/03/29 | 1,149 | 1,150 | 1,145 | 1,150 | ±0 | ±0% | 10,100 |
| 2017/03/28 | 1,146 | 1,150 | 1,140 | 1,150 | +4 | +0.3% | 14,300 |
| 2017/03/27 | 1,144 | 1,146 | 1,138 | 1,146 | +6 | +0.5% | 9,400 |
| 2017/03/24 | 1,135 | 1,143 | 1,135 | 1,140 | +6 | +0.5% | 3,400 |
| 2017/03/23 | 1,141 | 1,141 | 1,134 | 1,134 | -1 | -0.1% | 4,400 |
| 2017/03/22 | 1,141 | 1,141 | 1,131 | 1,135 | +2 | +0.2% | 8,800 |
| 2017/03/21 | 1,135 | 1,137 | 1,130 | 1,133 | +10 | +0.9% | 8,500 |
| 2017/03/17 | 1,128 | 1,134 | 1,123 | 1,123 | -14 | -1.2% | 6,300 |
| 2017/03/16 | 1,120 | 1,137 | 1,120 | 1,137 | +18 | +1.6% | 2,900 |
| 2017/03/15 | 1,134 | 1,134 | 1,118 | 1,119 | -16 | -1.4% | 10,100 |
| 2017/03/14 | 1,141 | 1,141 | 1,134 | 1,135 | -6 | -0.5% | 4,100 |
| 2017/03/13 | 1,148 | 1,148 | 1,134 | 1,141 | +1 | +0.1% | 7,300 |
| 2017/03/10 | 1,142 | 1,144 | 1,138 | 1,140 | -3 | -0.3% | 5,000 |
| 2017/03/09 | 1,135 | 1,143 | 1,131 | 1,143 | +11 | +1% | 3,400 |
| 2017/03/08 | 1,141 | 1,141 | 1,131 | 1,132 | +3 | +0.3% | 6,000 |
| 2017/03/07 | 1,131 | 1,140 | 1,129 | 1,129 | -2 | -0.2% | 3,700 |
| 2017/03/06 | 1,155 | 1,155 | 1,111 | 1,131 | -15 | -1.3% | 17,500 |
| 2017/03/03 | 1,156 | 1,156 | 1,141 | 1,146 | -9 | -0.8% | 7,300 |
| 2017/03/02 | 1,118 | 1,156 | 1,118 | 1,155 | +38 | +3.4% | 30,700 |
1951～
2000
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
