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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,773 | 1,955 | 1,773 | 1,940 | +197 | +11.3% | 424,100 |
| 2025/02/14 | 1,704 | 1,756 | 1,670 | 1,743 | -54 | -3% | 278,700 |
| 2025/02/13 | 1,887 | 1,890 | 1,738 | 1,797 | -39 | -2.1% | 516,900 |
| 2025/02/12 | 1,718 | 1,870 | 1,710 | 1,836 | +143 | +8.4% | 399,200 |
| 2025/02/10 | 1,729 | 1,748 | 1,679 | 1,693 | -7 | -0.4% | 199,700 |
| 2025/02/07 | 1,680 | 1,700 | 1,651 | 1,700 | +55 | +3.3% | 207,000 |
| 2025/02/06 | 1,660 | 1,689 | 1,631 | 1,645 | -9 | -0.5% | 110,000 |
| 2025/02/05 | 1,605 | 1,664 | 1,592 | 1,654 | +43 | +2.7% | 185,500 |
| 2025/02/04 | 1,697 | 1,700 | 1,600 | 1,611 | -59 | -3.5% | 237,600 |
| 2025/02/03 | 1,650 | 1,710 | 1,650 | 1,670 | +78 | +4.9% | 455,500 |
| 2025/01/31 | 1,580 | 1,639 | 1,555 | 1,592 | +72 | +4.7% | 402,200 |
| 2025/01/30 | 1,524 | 1,576 | 1,496 | 1,520 | +56 | +3.8% | 362,300 |
| 2025/01/29 | 1,450 | 1,474 | 1,450 | 1,464 | +23 | +1.6% | 72,100 |
| 2025/01/28 | 1,444 | 1,450 | 1,430 | 1,441 | -3 | -0.2% | 31,200 |
| 2025/01/27 | 1,437 | 1,458 | 1,430 | 1,444 | +16 | +1.1% | 47,100 |
| 2025/01/24 | 1,433 | 1,436 | 1,425 | 1,428 | +3 | +0.2% | 22,300 |
| 2025/01/23 | 1,430 | 1,438 | 1,423 | 1,425 | -5 | -0.3% | 22,100 |
| 2025/01/22 | 1,433 | 1,433 | 1,425 | 1,430 | -4 | -0.3% | 28,800 |
| 2025/01/21 | 1,441 | 1,448 | 1,432 | 1,434 | -5 | -0.3% | 23,500 |
| 2025/01/20 | 1,448 | 1,450 | 1,432 | 1,439 | -7 | -0.5% | 21,300 |
| 2025/01/17 | 1,435 | 1,448 | 1,424 | 1,446 | +11 | +0.8% | 29,600 |
| 2025/01/16 | 1,461 | 1,462 | 1,435 | 1,435 | -13 | -0.9% | 31,000 |
| 2025/01/15 | 1,485 | 1,495 | 1,442 | 1,448 | -27 | -1.8% | 84,300 |
| 2025/01/14 | 1,460 | 1,514 | 1,454 | 1,475 | +43 | +3% | 210,200 |
| 2025/01/10 | 1,427 | 1,440 | 1,423 | 1,432 | +3 | +0.2% | 48,900 |
| 2025/01/09 | 1,415 | 1,438 | 1,412 | 1,429 | +2 | +0.1% | 77,900 |
| 2025/01/08 | 1,423 | 1,441 | 1,414 | 1,427 | +7 | +0.5% | 50,700 |
| 2025/01/07 | 1,444 | 1,451 | 1,417 | 1,420 | -11 | -0.8% | 48,000 |
| 2025/01/06 | 1,410 | 1,452 | 1,410 | 1,431 | +35 | +2.5% | 144,600 |
| 2024/12/30 | 1,408 | 1,433 | 1,392 | 1,396 | +18 | +1.3% | 80,300 |
| 2024/12/27 | 1,377 | 1,410 | 1,367 | 1,378 | -49 | -3.4% | 156,300 |
| 2024/12/26 | 1,439 | 1,463 | 1,427 | 1,427 | -2 | -0.1% | 232,500 |
| 2024/12/25 | 1,443 | 1,465 | 1,425 | 1,429 | -21 | -1.4% | 119,500 |
| 2024/12/24 | 1,415 | 1,458 | 1,410 | 1,450 | +38 | +2.7% | 133,800 |
| 2024/12/23 | 1,415 | 1,420 | 1,406 | 1,412 | -3 | -0.2% | 38,400 |
| 2024/12/20 | 1,420 | 1,423 | 1,406 | 1,415 | -2 | -0.1% | 51,600 |
| 2024/12/19 | 1,395 | 1,427 | 1,395 | 1,417 | +10 | +0.7% | 40,000 |
| 2024/12/18 | 1,410 | 1,419 | 1,395 | 1,407 | +4 | +0.3% | 43,100 |
| 2024/12/17 | 1,420 | 1,430 | 1,403 | 1,403 | -32 | -2.2% | 44,500 |
| 2024/12/16 | 1,440 | 1,448 | 1,424 | 1,435 | -2 | -0.1% | 69,200 |
| 2024/12/13 | 1,400 | 1,438 | 1,395 | 1,437 | +32 | +2.3% | 93,300 |
| 2024/12/12 | 1,400 | 1,412 | 1,394 | 1,405 | +10 | +0.7% | 36,900 |
| 2024/12/11 | 1,409 | 1,416 | 1,383 | 1,395 | -14 | -1% | 54,900 |
| 2024/12/10 | 1,404 | 1,424 | 1,397 | 1,409 | +5 | +0.4% | 47,600 |
| 2024/12/09 | 1,400 | 1,425 | 1,393 | 1,404 | +29 | +2.1% | 92,200 |
| 2024/12/06 | 1,360 | 1,387 | 1,359 | 1,375 | +9 | +0.7% | 46,400 |
| 2024/12/05 | 1,355 | 1,369 | 1,350 | 1,366 | +12 | +0.9% | 54,000 |
| 2024/12/04 | 1,351 | 1,360 | 1,348 | 1,354 | -1 | -0.1% | 37,900 |
| 2024/12/03 | 1,348 | 1,359 | 1,343 | 1,355 | +11 | +0.8% | 65,600 |
| 2024/12/02 | 1,348 | 1,356 | 1,330 | 1,344 | -6 | -0.4% | 68,800 |
51～
100
件表示中 / 132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 | 202,400円 | +5.0% | +6.7% | 3.16% | 16.01倍 | 1.69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 |
| ウィザス | 244,700円 | +3.0% | +2.5% | 2.45% | 23.30倍 | 3.68倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| デジタルＨＤ | 141,300円 | -13.3% | +96.1% | 3.26% | 11.22倍 | 0.80倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| フィットイージ | 151,400円 | +22.1% | +25.0% | 1.39% | 18.22倍 | 8.08倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| 学究社 | 215,400円 | +5.0% | +8.0% | 4.18% | 11.83倍 | 3.35倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
