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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,909 | 1,915 | 1,900 | 1,914 | +7 | +0.4% | 4,100 |
| 2024/02/27 | 1,900 | 1,940 | 1,900 | 1,907 | +17 | +0.9% | 800 |
| 2024/02/26 | 1,872 | 1,890 | 1,872 | 1,890 | +24 | +1.3% | 600 |
| 2024/02/22 | 1,865 | 1,867 | 1,865 | 1,866 | -30 | -1.6% | 900 |
| 2024/02/21 | 1,820 | 1,896 | 1,820 | 1,896 | +79 | +4.3% | 1,600 |
| 2024/02/20 | 1,790 | 1,818 | 1,790 | 1,817 | +13 | +0.7% | 500 |
| 2024/02/19 | 1,800 | 1,818 | 1,794 | 1,804 | +11 | +0.6% | 1,400 |
| 2024/02/16 | 1,825 | 1,825 | 1,793 | 1,793 | -33 | -1.8% | 900 |
| 2024/02/15 | 1,756 | 1,835 | 1,723 | 1,826 | -150 | -7.6% | 5,200 |
| 2024/02/14 | 1,951 | 1,976 | 1,951 | 1,976 | +21 | +1.1% | 500 |
| 2024/02/13 | 1,950 | 1,955 | 1,934 | 1,955 | -18 | -0.9% | 1,100 |
| 2024/02/09 | 1,973 | 1,994 | 1,973 | 1,973 | +1 | +0.1% | 500 |
| 2024/02/08 | 2,054 | 2,054 | 1,972 | 1,972 | -73 | -3.6% | 1,100 |
| 2024/02/07 | 2,000 | 2,050 | 2,000 | 2,045 | +50 | +2.5% | 3,800 |
| 2024/02/06 | 1,920 | 1,995 | 1,920 | 1,995 | +75 | +3.9% | 2,900 |
| 2024/02/05 | 1,921 | 1,921 | 1,920 | 1,920 | ±0 | ±0% | 500 |
| 2024/02/02 | 1,919 | 1,920 | 1,919 | 1,920 | +22 | +1.2% | 1,300 |
| 2024/02/01 | 1,914 | 1,914 | 1,898 | 1,898 | -2 | -0.1% | 400 |
| 2024/01/31 | 1,899 | 1,910 | 1,899 | 1,900 | +2 | +0.1% | 1,700 |
| 2024/01/30 | 1,900 | 1,900 | 1,898 | 1,898 | -31 | -1.6% | 900 |
| 2024/01/29 | 1,899 | 1,929 | 1,897 | 1,929 | +32 | +1.7% | 3,100 |
| 2024/01/26 | 1,900 | 1,905 | 1,897 | 1,897 | +3 | +0.2% | 1,200 |
| 2024/01/25 | 1,899 | 1,899 | 1,893 | 1,894 | -4 | -0.2% | 1,000 |
| 2024/01/24 | 1,884 | 1,898 | 1,884 | 1,898 | +17 | +0.9% | 600 |
| 2024/01/23 | 1,885 | 1,898 | 1,880 | 1,881 | -4 | -0.2% | 3,000 |
| 2024/01/22 | 1,899 | 1,899 | 1,885 | 1,885 | +5 | +0.3% | 800 |
| 2024/01/19 | 1,870 | 1,880 | 1,870 | 1,880 | - | - | 400 |
| 2024/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/17 | 1,848 | 1,880 | 1,846 | 1,880 | +10 | +0.5% | 600 |
| 2024/01/16 | 1,879 | 1,879 | 1,870 | 1,870 | -9 | -0.5% | 700 |
| 2024/01/15 | 1,903 | 1,903 | 1,852 | 1,879 | -31 | -1.6% | 1,200 |
| 2024/01/12 | 1,885 | 1,910 | 1,885 | 1,910 | +27 | +1.4% | 400 |
| 2024/01/11 | 1,860 | 1,899 | 1,860 | 1,883 | +31 | +1.7% | 1,000 |
| 2024/01/10 | 1,922 | 1,923 | 1,852 | 1,852 | -56 | -2.9% | 1,900 |
| 2024/01/09 | 1,901 | 1,908 | 1,818 | 1,908 | +17 | +0.9% | 3,600 |
| 2024/01/05 | 1,886 | 1,891 | 1,883 | 1,891 | +45 | +2.4% | 2,600 |
| 2024/01/04 | 1,844 | 1,849 | 1,844 | 1,846 | +20 | +1.1% | 19,800 |
| 2023/12/29 | 1,813 | 1,853 | 1,813 | 1,826 | +28 | +1.6% | 1,800 |
| 2023/12/28 | 1,776 | 1,798 | 1,776 | 1,798 | -3 | -0.2% | 400 |
| 2023/12/27 | 1,807 | 1,820 | 1,800 | 1,801 | -6 | -0.3% | 800 |
| 2023/12/26 | 1,800 | 1,810 | 1,800 | 1,807 | +18 | +1% | 800 |
| 2023/12/25 | 1,781 | 1,789 | 1,781 | 1,789 | +9 | +0.5% | 2,400 |
| 2023/12/22 | 1,785 | 1,785 | 1,779 | 1,780 | - | - | 3,000 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 1,785 | 1,793 | 1,784 | 1,784 | +4 | +0.2% | 500 |
| 2023/12/19 | 1,780 | 1,783 | 1,780 | 1,780 | -1 | -0.1% | 600 |
| 2023/12/18 | 1,770 | 1,782 | 1,765 | 1,781 | +22 | +1.3% | 2,200 |
| 2023/12/15 | 1,775 | 1,775 | 1,751 | 1,759 | -18 | -1% | 600 |
| 2023/12/14 | 1,753 | 1,777 | 1,753 | 1,777 | +16 | +0.9% | 500 |
| 2023/12/13 | 1,762 | 1,762 | 1,761 | 1,761 | -1 | -0.1% | 200 |
51～
100
件表示中 / 3454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 | 202,800円 | -5.7% | -16.4% | 2.47% | 14.35倍 | 0.55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 |
| 宇野鉄 | 305,000円 | -7.6% | -21.9% | 1.64% | 9.63倍 | 1.10倍 |
|
工業用ポンプ、送風機中堅。自社開発のドライ式真空ポンプは独占。不動産賃貸が利益支える |
| ニチダイ | 37,900円 | +5.1% | +56.3% | 1.58% | 68.66倍 | 0.33倍 |
|
独立系金型メーカー。複雑形状の精密鍛造金型で強み。ターボチャージャー部品が第２の柱 |
| 赤阪鉄 | 210,100円 | - | - | - | - | 0.31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 |
| 不二精機 | 31,300円 | +3.9% | -10.6% | 2.24% | 11.23倍 | 0.80倍 |
|
精密金型から出発、成形品受託が主体。２輪・４輪車部品中心に幅広く展開。中国、東南アに工場 |
市場注目の銘柄
チャート関連のコラム
