コンバムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/01/19 | 2,452 | 2,456 | 2,290 | 2,346 | -110 | -4.5% | 9,300 |
2022/01/18 | 2,521 | 2,552 | 2,452 | 2,456 | -102 | -4% | 3,000 |
2022/01/17 | 2,507 | 2,558 | 2,507 | 2,558 | +51 | +2% | 1,300 |
2022/01/14 | 2,575 | 2,575 | 2,502 | 2,507 | -80 | -3.1% | 3,700 |
2022/01/13 | 2,552 | 2,633 | 2,552 | 2,587 | +72 | +2.9% | 5,200 |
2022/01/12 | 2,519 | 2,545 | 2,515 | 2,515 | +17 | +0.7% | 2,000 |
2022/01/11 | 2,450 | 2,547 | 2,448 | 2,498 | +93 | +3.9% | 3,200 |
2022/01/07 | 2,393 | 2,438 | 2,393 | 2,405 | +56 | +2.4% | 1,400 |
2022/01/06 | 2,399 | 2,450 | 2,349 | 2,349 | -97 | -4% | 5,200 |
2022/01/05 | 2,452 | 2,533 | 2,380 | 2,446 | -140 | -5.4% | 11,100 |
2022/01/04 | 2,250 | 2,740 | 2,250 | 2,586 | +346 | +15.4% | 26,700 |
2021/12/30 | 2,251 | 2,251 | 2,240 | 2,240 | -10 | -0.4% | 5,100 |
2021/12/29 | 2,175 | 2,250 | 2,175 | 2,250 | +70 | +3.2% | 900 |
2021/12/28 | 2,168 | 2,190 | 2,166 | 2,180 | +21 | +1% | 1,300 |
2021/12/27 | 2,165 | 2,165 | 2,116 | 2,159 | +34 | +1.6% | 2,100 |
2021/12/24 | 2,170 | 2,171 | 2,090 | 2,125 | +84 | +4.1% | 7,700 |
2021/12/23 | 2,049 | 2,060 | 2,041 | 2,041 | +5 | +0.2% | 900 |
2021/12/22 | 2,037 | 2,059 | 2,036 | 2,036 | +11 | +0.5% | 600 |
2021/12/21 | 2,043 | 2,047 | 2,025 | 2,025 | -25 | -1.2% | 800 |
2021/12/20 | 2,050 | 2,055 | 2,050 | 2,050 | ±0 | ±0% | 1,200 |
2021/12/17 | 2,053 | 2,092 | 2,022 | 2,050 | -72 | -3.4% | 1,900 |
2021/12/16 | 2,126 | 2,126 | 2,083 | 2,122 | +46 | +2.2% | 600 |
2021/12/15 | 2,023 | 2,076 | 2,005 | 2,076 | +53 | +2.6% | 1,900 |
2021/12/14 | 2,043 | 2,043 | 2,023 | 2,023 | -48 | -2.3% | 700 |
2021/12/13 | 2,071 | 2,071 | 2,071 | 2,071 | +16 | +0.8% | 300 |
2021/12/10 | 2,096 | 2,197 | 2,055 | 2,055 | +9 | +0.4% | 1,800 |
2021/12/09 | 2,030 | 2,046 | 2,017 | 2,046 | +16 | +0.8% | 900 |
2021/12/08 | 2,020 | 2,050 | 2,020 | 2,030 | +19 | +0.9% | 600 |
2021/12/07 | 2,050 | 2,050 | 2,010 | 2,011 | +11 | +0.6% | 1,900 |
2021/12/06 | 1,970 | 2,034 | 1,960 | 2,000 | +31 | +1.6% | 1,000 |
2021/12/03 | 1,969 | 1,969 | 1,940 | 1,969 | +30 | +1.5% | 1,000 |
2021/12/02 | 1,955 | 1,970 | 1,939 | 1,939 | -37 | -1.9% | 1,400 |
2021/12/01 | 1,978 | 1,978 | 1,938 | 1,976 | -17 | -0.9% | 800 |
2021/11/30 | 2,117 | 2,117 | 1,992 | 1,993 | +16 | +0.8% | 1,000 |
2021/11/29 | 2,032 | 2,032 | 1,926 | 1,977 | -108 | -5.2% | 5,400 |
2021/11/26 | 2,177 | 2,177 | 2,000 | 2,085 | -92 | -4.2% | 6,200 |
2021/11/25 | 2,218 | 2,220 | 2,161 | 2,177 | -19 | -0.9% | 1,700 |
2021/11/24 | 2,203 | 2,253 | 2,196 | 2,196 | -26 | -1.2% | 900 |
2021/11/22 | 2,179 | 2,263 | 2,156 | 2,222 | +29 | +1.3% | 1,900 |
2021/11/19 | 2,230 | 2,230 | 2,179 | 2,193 | -55 | -2.4% | 7,800 |
2021/11/18 | 2,272 | 2,297 | 2,201 | 2,248 | -24 | -1.1% | 3,800 |
2021/11/17 | 2,110 | 2,300 | 2,110 | 2,272 | +138 | +6.5% | 12,900 |
2021/11/16 | 2,134 | 2,147 | 2,116 | 2,134 | -15 | -0.7% | 1,600 |
2021/11/15 | 2,075 | 2,149 | 2,019 | 2,149 | +69 | +3.3% | 8,000 |
2021/11/12 | 2,038 | 2,200 | 2,038 | 2,080 | +42 | +2.1% | 5,000 |
2021/11/11 | 2,121 | 2,121 | 2,038 | 2,038 | -115 | -5.3% | 500 |
2021/11/10 | 2,190 | 2,190 | 2,121 | 2,153 | -37 | -1.7% | 3,400 |
2021/11/09 | 2,157 | 2,190 | 2,157 | 2,190 | +54 | +2.5% | 5,100 |
2021/11/08 | 2,155 | 2,165 | 2,101 | 2,136 | +81 | +3.9% | 5,200 |
2021/11/05 | 2,093 | 2,094 | 2,055 | 2,055 | -38 | -1.8% | 2,100 |
851~
900
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「コンバム」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 |
---|---|---|---|---|---|---|---|---|
コンバム | 219,900円 | +7.0% | -10.2% | 2.27% | 15.20倍 | 0.56倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
太平製 | 261,400円 | -19.3% | -44.1% | 2.30% | 9.74倍 | 0.49倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
赤阪鉄 | 249,000円 | +3.3% | +72.4% | 1.20% | 47.63倍 | 0.37倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
中村超硬 | 32,900円 | +13.6% | - | 0.00% | 361.54倍 | 4.48倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
サンセイ | 40,300円 | -8.3% | -12.1% | 3.72% | 10.44倍 | 0.67倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
市場注目の銘柄
チャート関連のコラム