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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 1,825 | 1,827 | 1,815 | 1,824 | +23 | +1.3% | 43,300 |
| 2024/07/10 | 1,824 | 1,824 | 1,792 | 1,801 | -16 | -0.9% | 25,500 |
| 2024/07/09 | 1,801 | 1,820 | 1,788 | 1,817 | +34 | +1.9% | 47,100 |
| 2024/07/08 | 1,779 | 1,787 | 1,776 | 1,783 | +6 | +0.3% | 34,500 |
| 2024/07/05 | 1,809 | 1,809 | 1,773 | 1,777 | -32 | -1.8% | 55,300 |
| 2024/07/04 | 1,812 | 1,824 | 1,801 | 1,809 | -4 | -0.2% | 42,100 |
| 2024/07/03 | 1,820 | 1,824 | 1,811 | 1,813 | -5 | -0.3% | 25,900 |
| 2024/07/02 | 1,797 | 1,819 | 1,784 | 1,818 | +37 | +2.1% | 48,300 |
| 2024/07/01 | 1,794 | 1,805 | 1,780 | 1,781 | +6 | +0.3% | 41,600 |
| 2024/06/28 | 1,784 | 1,793 | 1,772 | 1,775 | -10 | -0.6% | 33,600 |
| 2024/06/27 | 1,780 | 1,794 | 1,766 | 1,785 | -50 | -2.7% | 108,200 |
| 2024/06/26 | 1,822 | 1,857 | 1,810 | 1,835 | +1 | +0.1% | 104,600 |
| 2024/06/25 | 1,829 | 1,845 | 1,828 | 1,834 | +11 | +0.6% | 49,800 |
| 2024/06/24 | 1,846 | 1,850 | 1,822 | 1,823 | -19 | -1% | 57,000 |
| 2024/06/21 | 1,892 | 1,907 | 1,840 | 1,842 | -63 | -3.3% | 97,300 |
| 2024/06/20 | 1,920 | 1,929 | 1,894 | 1,905 | -15 | -0.8% | 25,100 |
| 2024/06/19 | 1,935 | 1,950 | 1,916 | 1,920 | -15 | -0.8% | 46,600 |
| 2024/06/18 | 1,929 | 1,947 | 1,910 | 1,935 | +34 | +1.8% | 63,100 |
| 2024/06/17 | 1,917 | 1,928 | 1,878 | 1,901 | -16 | -0.8% | 31,500 |
| 2024/06/14 | 1,877 | 1,923 | 1,866 | 1,917 | +35 | +1.9% | 62,400 |
| 2024/06/13 | 1,916 | 1,916 | 1,879 | 1,882 | -34 | -1.8% | 37,000 |
| 2024/06/12 | 1,935 | 1,946 | 1,916 | 1,916 | -19 | -1% | 24,400 |
| 2024/06/11 | 1,920 | 1,961 | 1,920 | 1,935 | +8 | +0.4% | 37,600 |
| 2024/06/10 | 1,900 | 1,930 | 1,893 | 1,927 | +31 | +1.6% | 69,500 |
| 2024/06/07 | 1,900 | 1,902 | 1,883 | 1,896 | -29 | -1.5% | 34,500 |
| 2024/06/06 | 1,895 | 1,929 | 1,895 | 1,925 | +30 | +1.6% | 34,900 |
| 2024/06/05 | 1,900 | 1,915 | 1,887 | 1,895 | -9 | -0.5% | 27,800 |
| 2024/06/04 | 1,911 | 1,916 | 1,901 | 1,904 | -13 | -0.7% | 40,700 |
| 2024/06/03 | 1,871 | 1,917 | 1,870 | 1,917 | +62 | +3.3% | 68,500 |
| 2024/05/31 | 1,850 | 1,856 | 1,845 | 1,855 | +16 | +0.9% | 81,300 |
| 2024/05/30 | 1,825 | 1,840 | 1,805 | 1,839 | +4 | +0.2% | 74,700 |
| 2024/05/29 | 1,850 | 1,854 | 1,835 | 1,835 | -28 | -1.5% | 44,100 |
| 2024/05/28 | 1,857 | 1,897 | 1,857 | 1,863 | +19 | +1% | 49,300 |
| 2024/05/27 | 1,875 | 1,875 | 1,834 | 1,844 | -15 | -0.8% | 60,600 |
| 2024/05/24 | 1,875 | 1,875 | 1,853 | 1,859 | -40 | -2.1% | 39,900 |
| 2024/05/23 | 1,830 | 1,919 | 1,829 | 1,899 | +81 | +4.5% | 199,600 |
| 2024/05/22 | 1,810 | 1,829 | 1,808 | 1,818 | +8 | +0.4% | 60,800 |
| 2024/05/21 | 1,816 | 1,822 | 1,804 | 1,810 | -6 | -0.3% | 55,600 |
| 2024/05/20 | 1,824 | 1,825 | 1,816 | 1,816 | -8 | -0.4% | 43,400 |
| 2024/05/17 | 1,825 | 1,827 | 1,814 | 1,824 | -9 | -0.5% | 40,300 |
| 2024/05/16 | 1,831 | 1,849 | 1,817 | 1,833 | +8 | +0.4% | 68,500 |
| 2024/05/15 | 1,845 | 1,869 | 1,824 | 1,825 | -55 | -2.9% | 120,400 |
| 2024/05/14 | 1,869 | 1,894 | 1,848 | 1,880 | +19 | +1% | 128,000 |
| 2024/05/13 | 1,862 | 1,877 | 1,860 | 1,861 | +1 | +0.1% | 47,200 |
| 2024/05/10 | 1,854 | 1,863 | 1,851 | 1,860 | +3 | +0.2% | 74,200 |
| 2024/05/09 | 1,858 | 1,861 | 1,845 | 1,857 | -3 | -0.2% | 55,400 |
| 2024/05/08 | 1,860 | 1,865 | 1,852 | 1,860 | -1 | -0.1% | 118,600 |
| 2024/05/07 | 1,865 | 1,865 | 1,828 | 1,861 | +32 | +1.7% | 138,800 |
| 2024/05/02 | 1,850 | 1,851 | 1,824 | 1,829 | -1 | -0.1% | 98,200 |
| 2024/05/01 | 1,817 | 1,844 | 1,807 | 1,830 | +19 | +1% | 106,300 |
201～
250
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% | 8.91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% | 16.95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
