日水コンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,200 | 3,245 | 3,140 | 3,180 | +50 | +1.6% | 231,000 |
| 2025/09/16 | 3,055 | 3,150 | 2,983 | 3,130 | +115 | +3.8% | 176,500 |
| 2025/09/12 | 3,085 | 3,140 | 2,998 | 3,015 | -35 | -1.1% | 146,700 |
| 2025/09/11 | 3,110 | 3,150 | 3,030 | 3,050 | -70 | -2.2% | 169,800 |
| 2025/09/10 | 3,155 | 3,190 | 3,085 | 3,120 | -45 | -1.4% | 131,000 |
| 2025/09/09 | 3,250 | 3,290 | 3,155 | 3,165 | -75 | -2.3% | 139,800 |
| 2025/09/08 | 3,325 | 3,345 | 3,215 | 3,240 | -85 | -2.6% | 142,700 |
| 2025/09/05 | 3,490 | 3,495 | 3,225 | 3,325 | -135 | -3.9% | 395,000 |
| 2025/09/04 | 3,570 | 3,595 | 3,385 | 3,460 | +90 | +2.7% | 427,500 |
| 2025/09/03 | 3,220 | 3,370 | 3,160 | 3,370 | +110 | +3.4% | 336,600 |
| 2025/09/02 | 3,110 | 3,280 | 3,090 | 3,260 | +120 | +3.8% | 267,500 |
| 2025/09/01 | 2,985 | 3,140 | 2,966 | 3,140 | +105 | +3.5% | 131,000 |
| 2025/08/29 | 3,160 | 3,175 | 3,035 | 3,035 | -135 | -4.3% | 178,800 |
| 2025/08/28 | 3,040 | 3,170 | 2,985 | 3,170 | +183 | +6.1% | 300,600 |
| 2025/08/27 | 2,865 | 3,015 | 2,850 | 2,987 | +172 | +6.1% | 288,600 |
| 2025/08/26 | 2,848 | 2,848 | 2,796 | 2,815 | -36 | -1.3% | 72,500 |
| 2025/08/25 | 2,883 | 2,891 | 2,806 | 2,851 | -1 | ±0% | 102,100 |
| 2025/08/22 | 2,895 | 2,935 | 2,840 | 2,852 | -39 | -1.3% | 98,000 |
| 2025/08/21 | 2,904 | 2,959 | 2,881 | 2,891 | -13 | -0.4% | 82,400 |
| 2025/08/20 | 2,931 | 2,931 | 2,843 | 2,904 | -47 | -1.6% | 139,500 |
| 2025/08/19 | 2,980 | 2,987 | 2,918 | 2,951 | -23 | -0.8% | 95,900 |
| 2025/08/18 | 2,974 | 3,025 | 2,959 | 2,974 | +7 | +0.2% | 115,300 |
| 2025/08/15 | 3,005 | 3,055 | 2,925 | 2,967 | -108 | -3.5% | 253,200 |
| 2025/08/14 | 3,140 | 3,195 | 3,030 | 3,075 | -100 | -3.1% | 320,900 |
| 2025/08/13 | 3,140 | 3,190 | 3,095 | 3,175 | +105 | +3.4% | 143,600 |
| 2025/08/12 | 3,205 | 3,280 | 3,055 | 3,070 | -35 | -1.1% | 232,600 |
| 2025/08/08 | 3,135 | 3,200 | 3,100 | 3,105 | -10 | -0.3% | 170,400 |
| 2025/08/07 | 3,075 | 3,185 | 3,060 | 3,115 | +80 | +2.6% | 174,400 |
| 2025/08/06 | 2,955 | 3,035 | 2,955 | 3,035 | +122 | +4.2% | 164,500 |
| 2025/08/05 | 2,977 | 2,980 | 2,903 | 2,913 | +13 | +0.4% | 133,100 |
| 2025/08/04 | 2,822 | 2,900 | 2,776 | 2,900 | +28 | +1% | 93,100 |
| 2025/08/01 | 2,880 | 2,887 | 2,830 | 2,872 | -27 | -0.9% | 75,500 |
| 2025/07/31 | 2,886 | 2,910 | 2,856 | 2,899 | +13 | +0.5% | 59,700 |
| 2025/07/30 | 2,847 | 2,886 | 2,820 | 2,886 | +38 | +1.3% | 52,700 |
| 2025/07/29 | 2,842 | 2,860 | 2,779 | 2,848 | ±0 | ±0% | 65,200 |
| 2025/07/28 | 2,938 | 3,025 | 2,830 | 2,848 | +65 | +2.3% | 292,900 |
| 2025/07/25 | 2,739 | 2,783 | 2,726 | 2,783 | +68 | +2.5% | 55,800 |
| 2025/07/24 | 2,709 | 2,725 | 2,645 | 2,715 | +45 | +1.7% | 48,300 |
| 2025/07/23 | 2,711 | 2,716 | 2,665 | 2,670 | -34 | -1.3% | 36,300 |
| 2025/07/22 | 2,650 | 2,724 | 2,634 | 2,704 | +71 | +2.7% | 41,000 |
| 2025/07/18 | 2,701 | 2,722 | 2,630 | 2,633 | -68 | -2.5% | 60,800 |
| 2025/07/17 | 2,725 | 2,750 | 2,701 | 2,701 | -23 | -0.8% | 25,100 |
| 2025/07/16 | 2,771 | 2,800 | 2,724 | 2,724 | -59 | -2.1% | 35,400 |
| 2025/07/15 | 2,830 | 2,849 | 2,764 | 2,783 | -38 | -1.3% | 42,400 |
| 2025/07/14 | 2,881 | 2,910 | 2,785 | 2,821 | -10 | -0.4% | 59,600 |
| 2025/07/11 | 2,875 | 2,939 | 2,788 | 2,831 | +6 | +0.2% | 99,600 |
| 2025/07/10 | 2,740 | 2,843 | 2,701 | 2,825 | +83 | +3% | 94,800 |
| 2025/07/09 | 2,680 | 2,742 | 2,653 | 2,742 | +68 | +2.5% | 55,600 |
| 2025/07/08 | 2,684 | 2,684 | 2,648 | 2,674 | -10 | -0.4% | 24,600 |
| 2025/07/07 | 2,573 | 2,690 | 2,573 | 2,684 | +154 | +6.1% | 99,700 |
1～
50
件表示中 / 226件
類似銘柄と比較する
現在ご覧いただいている「日水コン」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 |
|---|---|---|---|---|---|---|---|---|
| 日水コン | 318,000円 | +5.0% | +6.7% | 2.01% | 24.80倍 | 2.61倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| リソー教育Ｇ | 22,300円 | +7.8% | +6.9% | 4.48% | 18.99倍 | 3.18倍 |
|
首都圏地盤に個別指導受験塾「ＴＯＭＡＳ」展開。幼児教育「伸芽会」、家庭教師派遣、英会話も |
| シーティーエス | 89,900円 | +8.3% | +10.7% | 3.11% | 15.48倍 | 2.89倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ユカリア | 98,900円 | +19.6% | -4.4% | 0.00% | 13.50倍 | 1.90倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| アミューズ | 201,400円 | -4.7% | +28.2% | 1.99% | 13.03倍 | 0.95倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
市場注目の銘柄
チャート関連のコラム
