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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,585 | 1,640 | 1,585 | 1,640 | +47 | +3% | 30,000 |
| 2024/08/13 | 1,594 | 1,599 | 1,570 | 1,593 | +36 | +2.3% | 25,500 |
| 2024/08/09 | 1,569 | 1,579 | 1,530 | 1,557 | +19 | +1.2% | 41,100 |
| 2024/08/08 | 1,535 | 1,577 | 1,525 | 1,538 | +5 | +0.3% | 32,700 |
| 2024/08/07 | 1,491 | 1,556 | 1,481 | 1,533 | -18 | -1.2% | 58,600 |
| 2024/08/06 | 1,505 | 1,569 | 1,505 | 1,551 | +106 | +7.3% | 83,300 |
| 2024/08/05 | 1,623 | 1,623 | 1,401 | 1,445 | -178 | -11% | 196,000 |
| 2024/08/02 | 1,663 | 1,671 | 1,623 | 1,623 | -70 | -4.1% | 109,000 |
| 2024/08/01 | 1,749 | 1,749 | 1,683 | 1,693 | -46 | -2.6% | 68,900 |
| 2024/07/31 | 1,710 | 1,739 | 1,707 | 1,739 | +23 | +1.3% | 29,100 |
| 2024/07/30 | 1,735 | 1,736 | 1,702 | 1,716 | -29 | -1.7% | 73,500 |
| 2024/07/29 | 1,744 | 1,749 | 1,739 | 1,745 | +17 | +1% | 20,900 |
| 2024/07/26 | 1,723 | 1,734 | 1,721 | 1,728 | +5 | +0.3% | 21,100 |
| 2024/07/25 | 1,726 | 1,740 | 1,713 | 1,723 | -5 | -0.3% | 42,100 |
| 2024/07/24 | 1,743 | 1,751 | 1,725 | 1,728 | -4 | -0.2% | 32,700 |
| 2024/07/23 | 1,725 | 1,745 | 1,725 | 1,732 | +17 | +1% | 26,700 |
| 2024/07/22 | 1,741 | 1,750 | 1,715 | 1,715 | -26 | -1.5% | 52,600 |
| 2024/07/19 | 1,750 | 1,750 | 1,733 | 1,741 | -9 | -0.5% | 57,700 |
| 2024/07/18 | 1,770 | 1,775 | 1,750 | 1,750 | -40 | -2.2% | 88,000 |
| 2024/07/17 | 1,801 | 1,801 | 1,781 | 1,790 | ±0 | ±0% | 24,400 |
| 2024/07/16 | 1,824 | 1,825 | 1,790 | 1,790 | -32 | -1.8% | 33,500 |
| 2024/07/12 | 1,822 | 1,827 | 1,809 | 1,822 | -2 | -0.1% | 49,300 |
| 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 |
251～
300
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
