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 |
|---|---|---|---|---|---|---|---|
| 2023/11/30 | 1,674 | 1,683 | 1,653 | 1,683 | +9 | +0.5% | 23,600 |
| 2023/11/29 | 1,674 | 1,680 | 1,664 | 1,674 | ±0 | ±0% | 17,800 |
| 2023/11/28 | 1,681 | 1,685 | 1,671 | 1,674 | -7 | -0.4% | 19,400 |
| 2023/11/27 | 1,682 | 1,697 | 1,670 | 1,681 | +5 | +0.3% | 15,800 |
| 2023/11/24 | 1,684 | 1,686 | 1,671 | 1,676 | +8 | +0.5% | 8,100 |
| 2023/11/22 | 1,670 | 1,673 | 1,659 | 1,668 | -10 | -0.6% | 11,900 |
| 2023/11/21 | 1,692 | 1,692 | 1,656 | 1,678 | +16 | +1% | 18,000 |
| 2023/11/20 | 1,658 | 1,713 | 1,658 | 1,662 | +9 | +0.5% | 30,500 |
| 2023/11/17 | 1,695 | 1,695 | 1,600 | 1,653 | -37 | -2.2% | 52,200 |
| 2023/11/16 | 1,698 | 1,715 | 1,688 | 1,690 | -14 | -0.8% | 25,600 |
| 2023/11/15 | 1,778 | 1,778 | 1,694 | 1,704 | -34 | -2% | 35,900 |
| 2023/11/14 | 1,758 | 1,770 | 1,738 | 1,738 | -21 | -1.2% | 14,300 |
| 2023/11/13 | 1,773 | 1,773 | 1,734 | 1,759 | -14 | -0.8% | 21,000 |
| 2023/11/10 | 1,757 | 1,774 | 1,752 | 1,773 | +16 | +0.9% | 10,600 |
| 2023/11/09 | 1,740 | 1,762 | 1,740 | 1,757 | +11 | +0.6% | 9,000 |
| 2023/11/08 | 1,803 | 1,807 | 1,736 | 1,746 | -57 | -3.2% | 21,900 |
| 2023/11/07 | 1,800 | 1,817 | 1,794 | 1,803 | +3 | +0.2% | 19,100 |
| 2023/11/06 | 1,822 | 1,822 | 1,785 | 1,800 | -2 | -0.1% | 19,700 |
| 2023/11/02 | 1,787 | 1,815 | 1,763 | 1,802 | +35 | +2% | 19,300 |
| 2023/11/01 | 1,810 | 1,810 | 1,744 | 1,767 | -8 | -0.5% | 24,400 |
| 2023/10/31 | 1,721 | 1,776 | 1,699 | 1,775 | +54 | +3.1% | 53,700 |
| 2023/10/30 | 1,693 | 1,724 | 1,693 | 1,721 | +13 | +0.8% | 33,800 |
| 2023/10/27 | 1,687 | 1,712 | 1,682 | 1,708 | +15 | +0.9% | 18,500 |
| 2023/10/26 | 1,719 | 1,721 | 1,691 | 1,693 | -26 | -1.5% | 20,400 |
| 2023/10/25 | 1,729 | 1,731 | 1,694 | 1,719 | +13 | +0.8% | 11,800 |
| 2023/10/24 | 1,730 | 1,730 | 1,665 | 1,706 | +16 | +0.9% | 18,900 |
| 2023/10/23 | 1,738 | 1,738 | 1,687 | 1,690 | -37 | -2.1% | 16,700 |
| 2023/10/20 | 1,722 | 1,741 | 1,719 | 1,727 | +5 | +0.3% | 11,300 |
| 2023/10/19 | 1,721 | 1,749 | 1,715 | 1,722 | -20 | -1.1% | 14,700 |
| 2023/10/18 | 1,730 | 1,746 | 1,717 | 1,742 | +20 | +1.2% | 12,900 |
| 2023/10/17 | 1,730 | 1,740 | 1,715 | 1,722 | +23 | +1.4% | 16,200 |
| 2023/10/16 | 1,717 | 1,717 | 1,675 | 1,699 | +5 | +0.3% | 26,400 |
| 2023/10/13 | 1,734 | 1,734 | 1,692 | 1,694 | -40 | -2.3% | 15,000 |
| 2023/10/12 | 1,754 | 1,755 | 1,707 | 1,734 | -21 | -1.2% | 19,700 |
| 2023/10/11 | 1,751 | 1,770 | 1,726 | 1,755 | +4 | +0.2% | 18,100 |
| 2023/10/10 | 1,720 | 1,762 | 1,720 | 1,751 | +35 | +2% | 17,400 |
| 2023/10/06 | 1,742 | 1,742 | 1,708 | 1,716 | -26 | -1.5% | 15,300 |
| 2023/10/05 | 1,701 | 1,749 | 1,701 | 1,742 | +31 | +1.8% | 11,700 |
| 2023/10/04 | 1,710 | 1,731 | 1,697 | 1,711 | -28 | -1.6% | 32,400 |
| 2023/10/03 | 1,749 | 1,755 | 1,736 | 1,739 | -28 | -1.6% | 9,900 |
| 2023/10/02 | 1,800 | 1,803 | 1,765 | 1,767 | -15 | -0.8% | 13,500 |
| 2023/09/29 | 1,803 | 1,808 | 1,764 | 1,782 | -13 | -0.7% | 11,300 |
| 2023/09/28 | 1,859 | 1,859 | 1,761 | 1,795 | -57 | -3.1% | 26,700 |
| 2023/09/27 | 1,866 | 1,874 | 1,834 | 1,852 | -18 | -1% | 21,900 |
| 2023/09/26 | 1,867 | 1,874 | 1,839 | 1,870 | +20 | +1.1% | 10,100 |
| 2023/09/25 | 1,834 | 1,862 | 1,812 | 1,850 | +31 | +1.7% | 9,500 |
| 2023/09/22 | 1,840 | 1,846 | 1,800 | 1,819 | -29 | -1.6% | 25,700 |
| 2023/09/21 | 1,840 | 1,869 | 1,839 | 1,848 | +5 | +0.3% | 12,500 |
| 2023/09/20 | 1,904 | 1,916 | 1,837 | 1,843 | -61 | -3.2% | 18,700 |
| 2023/09/19 | 1,897 | 1,909 | 1,878 | 1,904 | +9 | +0.5% | 11,800 |
351～
400
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
