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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/07 | 1,046.7 | 1,066.7 | 1,033.3 | 1,065 | +16.7 | +1.6% | 20,700 |
| 2015/07/06 | 1,018.3 | 1,048.3 | 1,018.3 | 1,048.3 | +13.3 | +1.3% | 14,400 |
| 2015/07/03 | 1,051.7 | 1,051.7 | 1,031.7 | 1,035 | -16.7 | -1.6% | 4,500 |
| 2015/07/02 | 1,056.7 | 1,060 | 1,050 | 1,051.7 | -13.3 | -1.2% | 4,500 |
| 2015/07/01 | 1,065 | 1,065 | 1,053.3 | 1,065 | ±0 | ±0% | 4,800 |
| 2015/06/30 | 1,040 | 1,066.7 | 1,033.3 | 1,065 | +15 | +1.4% | 20,100 |
| 2015/06/29 | 1,068.3 | 1,080 | 978.3 | 1,050 | -56.7 | -5.1% | 38,700 |
| 2015/06/26 | 1,150 | 1,151.7 | 1,105 | 1,106.7 | -46.6 | -4% | 24,900 |
| 2015/06/25 | 1,145 | 1,153.3 | 1,133.3 | 1,153.3 | +21.6 | +1.9% | 11,700 |
| 2015/06/24 | 1,130 | 1,156.7 | 1,126.7 | 1,131.7 | +6.7 | +0.6% | 24,300 |
| 2015/06/23 | 1,100 | 1,125 | 1,093.3 | 1,125 | +28.3 | +2.6% | 15,900 |
| 2015/06/22 | 1,073.3 | 1,100 | 1,073.3 | 1,096.7 | +10 | +0.9% | 5,700 |
| 2015/06/19 | 1,070 | 1,096.7 | 1,070 | 1,086.7 | +10 | +0.9% | 8,100 |
| 2015/06/18 | 1,075 | 1,078.3 | 1,075 | 1,076.7 | -1.6 | -0.1% | 5,400 |
| 2015/06/17 | 1,076.7 | 1,078.3 | 1,076.7 | 1,078.3 | +1.6 | +0.1% | 3,000 |
| 2015/06/16 | 1,086.7 | 1,086.7 | 1,073.3 | 1,076.7 | -16.6 | -1.5% | 3,600 |
| 2015/06/15 | 1,071.7 | 1,093.3 | 1,071.7 | 1,093.3 | +21.6 | +2% | 6,300 |
| 2015/06/12 | 1,088.3 | 1,088.3 | 1,070 | 1,071.7 | -20 | -1.8% | 11,400 |
| 2015/06/11 | 1,096.7 | 1,096.7 | 1,075 | 1,091.7 | -8.3 | -0.8% | 8,400 |
| 2015/06/10 | 1,100 | 1,111.7 | 1,080 | 1,100 | -18.3 | -1.6% | 16,200 |
| 2015/06/09 | 1,126.7 | 1,126.7 | 1,100 | 1,118.3 | +15 | +1.4% | 15,900 |
| 2015/06/08 | 1,111.7 | 1,126.7 | 1,091.7 | 1,103.3 | +48.3 | +4.6% | 49,200 |
| 2015/06/05 | 1,053.3 | 1,058.3 | 1,045 | 1,055 | +1.7 | +0.2% | 3,600 |
| 2015/06/04 | 1,060 | 1,060 | 1,035 | 1,053.3 | -3.4 | -0.3% | 9,900 |
| 2015/06/03 | 1,056.7 | 1,071.7 | 1,056.7 | 1,056.7 | ±0 | ±0% | 18,900 |
2451～
2500
件表示中 / 3149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 | 2.19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 |
| 安田倉庫 | 216,100円 | +3.8% | +0.5% | 2.68% | 18.97倍 | 0.67倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| ＡＩＴ | 197,800円 | +7.8% | +3.0% | 4.55% | 14.66倍 | 2.44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 | 87,200円 | +3.9% | +5.5% | 3.90% | 9.96倍 | 0.91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 | 144,300円 | +2.4% | +0.7% | 2.63% | 14.72倍 | 0.58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
