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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,115 | 1,128 | 1,115 | 1,120 | +6 | +0.5% | 5,800 |
| 2015/11/20 | 1,126 | 1,139 | 1,111 | 1,114 | -6 | -0.5% | 5,600 |
| 2015/11/19 | 1,129 | 1,130 | 1,120 | 1,120 | +6 | +0.5% | 7,800 |
| 2015/11/18 | 1,111 | 1,120 | 1,111 | 1,114 | +4 | +0.4% | 9,500 |
| 2015/11/17 | 1,120 | 1,121 | 1,101 | 1,110 | +21 | +1.9% | 4,700 |
| 2015/11/16 | 1,139 | 1,140 | 1,080 | 1,089 | -52 | -4.6% | 23,900 |
| 2015/11/13 | 1,129 | 1,142 | 1,111 | 1,141 | +105 | +10.1% | 48,200 |
| 2015/11/12 | 1,029 | 1,040 | 1,022 | 1,036 | +6 | +0.6% | 7,700 |
| 2015/11/11 | 1,024 | 1,030 | 1,012 | 1,030 | +6 | +0.6% | 5,300 |
| 2015/11/10 | 1,025 | 1,048 | 1,018 | 1,024 | -1 | -0.1% | 8,000 |
| 2015/11/09 | 1,020 | 1,030 | 1,015 | 1,025 | +7 | +0.7% | 3,600 |
| 2015/11/06 | 1,019 | 1,033 | 1,011 | 1,018 | -17 | -1.6% | 7,400 |
| 2015/11/05 | 1,030 | 1,044 | 1,005 | 1,035 | +23 | +2.3% | 3,900 |
| 2015/11/04 | 1,002 | 1,012 | 1,001 | 1,012 | ±0 | ±0% | 4,900 |
| 2015/11/02 | 1,015 | 1,015 | 1,004 | 1,012 | +2 | +0.2% | 3,700 |
| 2015/10/30 | 1,008 | 1,014 | 1,000 | 1,010 | ±0 | ±0% | 9,300 |
| 2015/10/29 | 1,023 | 1,024 | 1,010 | 1,010 | -7 | -0.7% | 2,000 |
| 2015/10/28 | 1,030 | 1,030 | 1,013 | 1,017 | -9 | -0.9% | 2,000 |
| 2015/10/27 | 1,025 | 1,027 | 1,009 | 1,026 | -1 | -0.1% | 7,300 |
| 2015/10/26 | 1,015 | 1,027 | 1,009 | 1,027 | +47 | +4.8% | 3,400 |
| 2015/10/23 | 1,020 | 1,022 | 980 | 980 | -30 | -3% | 9,100 |
| 2015/10/22 | 1,005 | 1,010 | 1,000 | 1,010 | +10 | +1% | 1,400 |
| 2015/10/21 | 988 | 1,005 | 988 | 1,000 | -17 | -1.7% | 5,800 |
| 2015/10/20 | 1,013 | 1,017 | 980 | 1,017 | +7 | +0.7% | 11,500 |
| 2015/10/19 | 1,013 | 1,037 | 1,009 | 1,010 | ±0 | ±0% | 6,900 |
| 2015/10/16 | 1,018 | 1,050 | 1,010 | 1,010 | +8 | +0.8% | 7,400 |
| 2015/10/15 | 979 | 1,004 | 979 | 1,002 | +19 | +1.9% | 1,700 |
| 2015/10/14 | 990 | 990 | 981 | 983 | -5 | -0.5% | 3,900 |
| 2015/10/13 | 984 | 990 | 975 | 988 | -26 | -2.6% | 6,000 |
| 2015/10/09 | 1,010 | 1,014 | 997 | 1,014 | +13 | +1.3% | 3,100 |
| 2015/10/08 | 999 | 1,020 | 991 | 1,001 | -18 | -1.8% | 19,800 |
| 2015/10/07 | 1,018 | 1,020 | 1,000 | 1,019 | +19 | +1.9% | 3,800 |
| 2015/10/06 | 1,010 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2015/10/05 | 985 | 1,017 | 980 | 1,000 | +15 | +1.5% | 5,100 |
| 2015/10/02 | 999 | 999 | 980 | 985 | -4 | -0.4% | 2,400 |
| 2015/10/01 | 999 | 1,000 | 970 | 989 | +10 | +1% | 4,300 |
| 2015/09/30 | 982 | 985 | 960 | 979 | +16 | +1.7% | 4,000 |
| 2015/09/29 | 1,013 | 1,013 | 930 | 963 | -20 | -2% | 11,700 |
| 2015/09/28 | 989 | 989 | 975 | 983 | +19.7 | +2% | 2,500 |
| 2015/09/25 | 982.3 | 983.3 | 955 | 963.3 | -11.7 | -1.2% | 6,300 |
| 2015/09/24 | 979.7 | 979.7 | 955 | 975 | +3.7 | +0.4% | 10,800 |
| 2015/09/18 | 941.3 | 983.3 | 938.7 | 971.3 | +30 | +3.2% | 9,300 |
| 2015/09/17 | 943.3 | 944.3 | 940.3 | 941.3 | +0.6 | +0.1% | 7,800 |
| 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 |
2351～
2400
件表示中 / 3117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 | 304,500円 | -4.5% | -11.3% | 1.31% | 24.72倍 | 2.17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 |
| 内外トランス | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジア向けと運航頻度に強み。ＴＯＢで２５年７月上場廃止へ |
| ＡＩＴ | 180,700円 | +7.8% | +3.0% | 4.98% | 13.39倍 | 2.23倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
| キムラユニティー | 79,200円 | +3.9% | +5.5% | 4.29% | 9.04倍 | 0.83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 | 137,700円 | +2.4% | +0.7% | 2.76% | 14.07倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
