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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 1,348 | 1,362 | 1,336 | 1,350 | +12 | +0.9% | 60,400 |
| 2024/11/28 | 1,335 | 1,345 | 1,320 | 1,338 | -2 | -0.1% | 48,300 |
| 2024/11/27 | 1,342 | 1,347 | 1,329 | 1,340 | -4 | -0.3% | 81,200 |
| 2024/11/26 | 1,364 | 1,370 | 1,343 | 1,344 | -25 | -1.8% | 94,600 |
| 2024/11/25 | 1,372 | 1,385 | 1,359 | 1,369 | +9 | +0.7% | 60,900 |
| 2024/11/22 | 1,360 | 1,372 | 1,355 | 1,360 | -7 | -0.5% | 40,400 |
| 2024/11/21 | 1,366 | 1,376 | 1,359 | 1,367 | +1 | +0.1% | 34,100 |
| 2024/11/20 | 1,381 | 1,382 | 1,360 | 1,366 | -5 | -0.4% | 58,300 |
| 2024/11/19 | 1,373 | 1,381 | 1,368 | 1,371 | -3 | -0.2% | 39,700 |
| 2024/11/18 | 1,381 | 1,394 | 1,374 | 1,374 | -4 | -0.3% | 35,200 |
| 2024/11/15 | 1,377 | 1,382 | 1,370 | 1,378 | ±0 | ±0% | 52,100 |
| 2024/11/14 | 1,399 | 1,400 | 1,378 | 1,378 | -24 | -1.7% | 65,800 |
| 2024/11/13 | 1,384 | 1,413 | 1,376 | 1,402 | +18 | +1.3% | 56,800 |
| 2024/11/12 | 1,380 | 1,386 | 1,370 | 1,384 | +4 | +0.3% | 38,400 |
| 2024/11/11 | 1,377 | 1,383 | 1,360 | 1,380 | +5 | +0.4% | 32,500 |
| 2024/11/08 | 1,379 | 1,382 | 1,351 | 1,375 | -3 | -0.2% | 36,600 |
| 2024/11/07 | 1,377 | 1,384 | 1,346 | 1,378 | -11 | -0.8% | 70,700 |
| 2024/11/06 | 1,405 | 1,405 | 1,378 | 1,389 | -4 | -0.3% | 46,400 |
| 2024/11/05 | 1,401 | 1,414 | 1,389 | 1,393 | -4 | -0.3% | 38,000 |
| 2024/11/01 | 1,375 | 1,401 | 1,375 | 1,397 | -1 | -0.1% | 38,800 |
101～
150
件表示中 / 162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 | 268,800円 | +5.0% | +6.7% | 2.38% | 21.26倍 | 2.24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 | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92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 |
| 日本ケア | 200,400円 | +7.8% | +6.6% | 3.59% | 16.39倍 | 1.78倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 山田コンサル | 159,300円 | +14.2% | -9.7% | 4.83% | 11.06倍 | 1.69倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| アイドマＨＤ | 205,700円 | +22.4% | +15.5% | 1.46% | 18.84倍 | 4.60倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
