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 |
|---|---|---|---|---|---|---|---|
| 2024/02/15 | 1,902 | 1,935 | 1,870 | 1,930 | +34 | +1.8% | 58,000 |
| 2024/02/14 | 1,837 | 1,908 | 1,835 | 1,896 | +139 | +7.9% | 114,400 |
| 2024/02/13 | 1,749 | 1,757 | 1,740 | 1,757 | +24 | +1.4% | 16,200 |
| 2024/02/09 | 1,745 | 1,757 | 1,728 | 1,733 | -15 | -0.9% | 22,600 |
| 2024/02/08 | 1,742 | 1,759 | 1,721 | 1,748 | -8 | -0.5% | 17,200 |
| 2024/02/07 | 1,725 | 1,757 | 1,725 | 1,756 | +6 | +0.3% | 13,000 |
| 2024/02/06 | 1,749 | 1,761 | 1,741 | 1,750 | +1 | +0.1% | 12,700 |
| 2024/02/05 | 1,759 | 1,759 | 1,725 | 1,749 | +10 | +0.6% | 12,700 |
| 2024/02/02 | 1,735 | 1,750 | 1,702 | 1,739 | +4 | +0.2% | 15,600 |
| 2024/02/01 | 1,751 | 1,773 | 1,732 | 1,735 | -18 | -1% | 16,100 |
| 2024/01/31 | 1,750 | 1,756 | 1,720 | 1,753 | -4 | -0.2% | 13,200 |
| 2024/01/30 | 1,760 | 1,776 | 1,746 | 1,757 | +11 | +0.6% | 14,700 |
| 2024/01/29 | 1,739 | 1,750 | 1,736 | 1,746 | +7 | +0.4% | 8,400 |
| 2024/01/26 | 1,760 | 1,765 | 1,739 | 1,739 | -19 | -1.1% | 12,200 |
| 2024/01/25 | 1,750 | 1,761 | 1,736 | 1,758 | +29 | +1.7% | 19,700 |
| 2024/01/24 | 1,722 | 1,756 | 1,720 | 1,729 | +7 | +0.4% | 22,800 |
| 2024/01/23 | 1,714 | 1,736 | 1,711 | 1,722 | +8 | +0.5% | 18,400 |
| 2024/01/22 | 1,676 | 1,717 | 1,676 | 1,714 | +38 | +2.3% | 21,400 |
| 2024/01/19 | 1,673 | 1,690 | 1,666 | 1,676 | ±0 | ±0% | 12,100 |
| 2024/01/18 | 1,684 | 1,687 | 1,665 | 1,676 | -8 | -0.5% | 13,100 |
| 2024/01/17 | 1,660 | 1,710 | 1,660 | 1,684 | +24 | +1.4% | 18,800 |
| 2024/01/16 | 1,700 | 1,700 | 1,660 | 1,660 | -40 | -2.4% | 11,900 |
| 2024/01/15 | 1,696 | 1,713 | 1,665 | 1,700 | +18 | +1.1% | 21,300 |
| 2024/01/12 | 1,690 | 1,708 | 1,665 | 1,682 | -6 | -0.4% | 24,700 |
| 2024/01/11 | 1,745 | 1,750 | 1,686 | 1,688 | -57 | -3.3% | 23,000 |
| 2024/01/10 | 1,745 | 1,748 | 1,722 | 1,745 | +8 | +0.5% | 24,400 |
| 2024/01/09 | 1,763 | 1,763 | 1,728 | 1,737 | -26 | -1.5% | 23,400 |
| 2024/01/05 | 1,738 | 1,780 | 1,730 | 1,763 | +49 | +2.9% | 51,600 |
| 2024/01/04 | 1,645 | 1,719 | 1,645 | 1,714 | +81 | +5% | 50,800 |
| 2023/12/29 | 1,626 | 1,652 | 1,626 | 1,633 | +8 | +0.5% | 15,600 |
| 2023/12/28 | 1,604 | 1,628 | 1,588 | 1,625 | -15 | -0.9% | 22,900 |
| 2023/12/27 | 1,612 | 1,640 | 1,612 | 1,640 | +36 | +2.2% | 34,700 |
| 2023/12/26 | 1,620 | 1,637 | 1,598 | 1,604 | -1 | -0.1% | 42,200 |
| 2023/12/25 | 1,661 | 1,661 | 1,597 | 1,605 | -38 | -2.3% | 61,700 |
| 2023/12/22 | 1,641 | 1,655 | 1,637 | 1,643 | +3 | +0.2% | 37,700 |
| 2023/12/21 | 1,638 | 1,652 | 1,628 | 1,640 | -7 | -0.4% | 19,400 |
| 2023/12/20 | 1,645 | 1,665 | 1,633 | 1,647 | +10 | +0.6% | 31,800 |
| 2023/12/19 | 1,661 | 1,661 | 1,616 | 1,637 | -27 | -1.6% | 26,500 |
| 2023/12/18 | 1,655 | 1,664 | 1,638 | 1,664 | +5 | +0.3% | 16,800 |
| 2023/12/15 | 1,650 | 1,660 | 1,645 | 1,659 | +23 | +1.4% | 17,600 |
| 2023/12/14 | 1,655 | 1,656 | 1,632 | 1,636 | -13 | -0.8% | 18,800 |
| 2023/12/13 | 1,658 | 1,662 | 1,649 | 1,649 | +2 | +0.1% | 12,500 |
| 2023/12/12 | 1,647 | 1,667 | 1,640 | 1,647 | ±0 | ±0% | 11,500 |
| 2023/12/11 | 1,626 | 1,648 | 1,626 | 1,647 | +14 | +0.9% | 23,200 |
| 2023/12/08 | 1,635 | 1,656 | 1,620 | 1,633 | -3 | -0.2% | 36,700 |
| 2023/12/07 | 1,653 | 1,670 | 1,636 | 1,636 | -17 | -1% | 13,700 |
| 2023/12/06 | 1,644 | 1,664 | 1,638 | 1,653 | +8 | +0.5% | 17,000 |
| 2023/12/05 | 1,689 | 1,696 | 1,645 | 1,645 | -51 | -3% | 20,600 |
| 2023/12/04 | 1,686 | 1,702 | 1,682 | 1,696 | +13 | +0.8% | 16,900 |
| 2023/12/01 | 1,684 | 1,688 | 1,669 | 1,683 | ±0 | ±0% | 17,300 |
301～
350
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% | 8.90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% | 16.94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
