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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 950 | 955 | 938.7 | 940.7 | -7.3 | -0.8% | 5,100 |
| 2015/09/15 | 983.3 | 998.3 | 946.7 | 948 | -38 | -3.9% | 6,000 |
| 2015/09/14 | 976.7 | 991.3 | 966.7 | 986 | +9.3 | +1% | 12,600 |
| 2015/09/11 | 911.3 | 976.7 | 900 | 976.7 | +72 | +8% | 15,000 |
| 2015/09/10 | 916.7 | 916.7 | 866.3 | 904.7 | -32 | -3.4% | 45,300 |
| 2015/09/09 | 931.7 | 936.7 | 885.7 | 936.7 | +71.7 | +8.3% | 18,600 |
| 2015/09/08 | 874 | 899.7 | 856.7 | 865 | -23.7 | -2.7% | 26,700 |
| 2015/09/07 | 903.3 | 916 | 850.7 | 888.7 | -20.6 | -2.3% | 39,300 |
| 2015/09/04 | 986 | 989.7 | 907.3 | 909.3 | -67.7 | -6.9% | 53,700 |
| 2015/09/03 | 1,000 | 1,000 | 976.3 | 977 | +10 | +1% | 22,800 |
| 2015/09/02 | 1,006.7 | 1,038.3 | 967 | 967 | -109.7 | -10.2% | 60,600 |
| 2015/09/01 | 1,103.3 | 1,103.3 | 1,035 | 1,076.7 | -35 | -3.1% | 19,200 |
| 2015/08/31 | 1,150 | 1,156.7 | 1,106.7 | 1,111.7 | -26.6 | -2.3% | 14,700 |
| 2015/08/28 | 1,101.7 | 1,155 | 1,101.7 | 1,138.3 | +68.3 | +6.4% | 10,500 |
| 2015/08/27 | 1,075 | 1,111.7 | 1,061.7 | 1,070 | +28.3 | +2.7% | 18,600 |
| 2015/08/26 | 1,000 | 1,043.3 | 966.7 | 1,041.7 | +58.4 | +5.9% | 17,100 |
| 2015/08/25 | 936.7 | 1,066.7 | 924 | 983.3 | -55 | -5.3% | 52,500 |
| 2015/08/24 | 1,136.7 | 1,136.7 | 1,026.7 | 1,038.3 | -131.7 | -11.3% | 23,700 |
| 2015/08/21 | 1,150 | 1,170 | 1,120 | 1,170 | +1.7 | +0.1% | 24,300 |
| 2015/08/20 | 1,175 | 1,183.3 | 1,168.3 | 1,168.3 | -35 | -2.9% | 14,400 |
| 2015/08/19 | 1,236.7 | 1,236.7 | 1,186.7 | 1,203.3 | -33.4 | -2.7% | 11,700 |
| 2015/08/18 | 1,233.3 | 1,236.7 | 1,203.3 | 1,236.7 | ±0 | ±0% | 14,700 |
| 2015/08/17 | 1,283.3 | 1,283.3 | 1,233.3 | 1,236.7 | -36.6 | -2.9% | 22,500 |
| 2015/08/14 | 1,293.3 | 1,293.3 | 1,200 | 1,273.3 | -8.4 | -0.7% | 59,700 |
| 2015/08/13 | 1,283.3 | 1,308.3 | 1,266.7 | 1,281.7 | -1.6 | -0.1% | 34,500 |
| 2015/08/12 | 1,280 | 1,293.3 | 1,273.3 | 1,283.3 | +3.3 | +0.3% | 20,400 |
| 2015/08/11 | 1,280 | 1,303.3 | 1,280 | 1,280 | +11.7 | +0.9% | 20,100 |
| 2015/08/10 | 1,243.3 | 1,283.3 | 1,241.7 | 1,268.3 | +25 | +2% | 18,600 |
| 2015/08/07 | 1,216.7 | 1,243.3 | 1,216.7 | 1,243.3 | +13.3 | +1.1% | 18,900 |
| 2015/08/06 | 1,200 | 1,230 | 1,175 | 1,230 | +30 | +2.5% | 18,900 |
| 2015/08/05 | 1,198.3 | 1,200 | 1,195 | 1,200 | +6.7 | +0.6% | 8,400 |
| 2015/08/04 | 1,198.3 | 1,198.3 | 1,153.3 | 1,193.3 | -3.4 | -0.3% | 7,500 |
| 2015/08/03 | 1,170 | 1,196.7 | 1,158.3 | 1,196.7 | +26.7 | +2.3% | 7,800 |
| 2015/07/31 | 1,171.7 | 1,208.3 | 1,166.7 | 1,170 | +5 | +0.4% | 20,700 |
| 2015/07/30 | 1,148.3 | 1,165 | 1,148.3 | 1,165 | +18.3 | +1.6% | 1,800 |
| 2015/07/29 | 1,153.3 | 1,153.3 | 1,140 | 1,146.7 | -5 | -0.4% | 3,300 |
| 2015/07/28 | 1,160 | 1,168.3 | 1,148.3 | 1,151.7 | ±0 | ±0% | 7,800 |
| 2015/07/27 | 1,133.3 | 1,191.7 | 1,130 | 1,151.7 | +53.4 | +4.9% | 23,700 |
| 2015/07/24 | 1,076.7 | 1,098.3 | 1,076.7 | 1,098.3 | -1.7 | -0.2% | 2,100 |
| 2015/07/23 | 1,106.7 | 1,108.3 | 1,100 | 1,100 | +1.7 | +0.2% | 900 |
| 2015/07/22 | 1,080 | 1,100 | 1,078.3 | 1,098.3 | -1.7 | -0.2% | 2,700 |
| 2015/07/21 | 1,105 | 1,106.7 | 1,100 | 1,100 | +30 | +2.8% | 6,300 |
| 2015/07/17 | 1,101.7 | 1,110 | 1,050 | 1,070 | -28.3 | -2.6% | 16,500 |
| 2015/07/16 | 1,078.3 | 1,098.3 | 1,078.3 | 1,098.3 | +31.6 | +3% | 9,900 |
| 2015/07/15 | 1,066.7 | 1,066.7 | 1,035 | 1,066.7 | +1.7 | +0.2% | 2,100 |
| 2015/07/14 | 1,066.7 | 1,066.7 | 1,058.3 | 1,065 | +15 | +1.4% | 9,300 |
| 2015/07/13 | 1,031.7 | 1,053.3 | 1,031.7 | 1,050 | +31.7 | +3.1% | 18,000 |
| 2015/07/10 | 1,036.7 | 1,036.7 | 1,010 | 1,018.3 | -1.7 | -0.2% | 11,700 |
| 2015/07/09 | 997.3 | 1,020 | 990 | 1,020 | -3.3 | -0.3% | 20,400 |
| 2015/07/08 | 1,088.3 | 1,088.3 | 1,016.7 | 1,023.3 | -41.7 | -3.9% | 51,900 |
2351～
2400
件表示中 / 3074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 | 171,000円 | +9.4% | +13.6% | 4.68% | 10.65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 | 77,900円 | +3.9% | +5.5% | 4.36% | 8.89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 | 145,000円 | +3.7% | +5.4% | 2.48% | 15.88倍 | 0.59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 | 152,900円 | +10.2% | +4.2% | 2.94% | 27.46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 | 230,100円 | +7.5% | +0.4% | 3.04% | 7.15倍 | 0.52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
