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 |
---|---|---|---|---|---|---|---|
2023/12/12 | 1,788 | 1,788 | 1,762 | 1,762 | -29 | -1.6% | 1,100 |
2023/12/11 | 1,791 | 1,791 | 1,791 | 1,791 | +26 | +1.5% | 2,000 |
2023/12/08 | 1,765 | 1,765 | 1,765 | 1,765 | +4 | +0.2% | 100 |
2023/12/07 | 1,775 | 1,778 | 1,760 | 1,761 | ±0 | ±0% | 1,100 |
2023/12/06 | 1,767 | 1,767 | 1,761 | 1,761 | -14 | -0.8% | 300 |
2023/12/05 | 1,778 | 1,778 | 1,770 | 1,775 | -3 | -0.2% | 1,400 |
2023/12/04 | 1,797 | 1,797 | 1,776 | 1,778 | -19 | -1.1% | 1,100 |
2023/12/01 | 1,777 | 1,798 | 1,777 | 1,797 | +20 | +1.1% | 1,200 |
2023/11/30 | 1,736 | 1,777 | 1,736 | 1,777 | +50 | +2.9% | 4,100 |
2023/11/29 | 1,740 | 1,740 | 1,727 | 1,727 | - | - | 200 |
2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/27 | 1,721 | 1,740 | 1,721 | 1,727 | +13 | +0.8% | 700 |
2023/11/24 | 1,740 | 1,743 | 1,708 | 1,714 | +14 | +0.8% | 700 |
2023/11/22 | 1,700 | 1,701 | 1,697 | 1,700 | -5 | -0.3% | 2,700 |
2023/11/21 | 1,700 | 1,705 | 1,700 | 1,705 | -11 | -0.6% | 1,700 |
2023/11/20 | 1,715 | 1,716 | 1,715 | 1,716 | +1 | +0.1% | 200 |
2023/11/17 | 1,714 | 1,715 | 1,714 | 1,715 | ±0 | ±0% | 1,700 |
2023/11/16 | 1,739 | 1,739 | 1,715 | 1,715 | -25 | -1.4% | 1,300 |
2023/11/15 | 1,723 | 1,740 | 1,710 | 1,740 | +17 | +1% | 1,600 |
2023/11/14 | 1,723 | 1,723 | 1,723 | 1,723 | -18 | -1% | 300 |
2023/11/13 | 1,740 | 1,741 | 1,740 | 1,741 | ±0 | ±0% | 700 |
2023/11/10 | 1,722 | 1,741 | 1,722 | 1,741 | +4 | +0.2% | 200 |
2023/11/09 | 1,742 | 1,744 | 1,736 | 1,737 | +10 | +0.6% | 1,800 |
2023/11/08 | 1,742 | 1,742 | 1,727 | 1,727 | -15 | -0.9% | 200 |
2023/11/07 | 1,744 | 1,744 | 1,742 | 1,742 | ±0 | ±0% | 800 |
2023/11/06 | 1,750 | 1,750 | 1,742 | 1,742 | -6 | -0.3% | 800 |
2023/11/02 | 1,750 | 1,750 | 1,747 | 1,748 | -9 | -0.5% | 600 |
2023/11/01 | 1,757 | 1,757 | 1,757 | 1,757 | ±0 | ±0% | 100 |
2023/10/31 | 1,757 | 1,757 | 1,757 | 1,757 | ±0 | ±0% | 100 |
2023/10/30 | 1,757 | 1,757 | 1,757 | 1,757 | - | - | 100 |
2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/25 | 1,744 | 1,744 | 1,744 | 1,744 | +1 | +0.1% | 200 |
2023/10/24 | 1,736 | 1,743 | 1,736 | 1,743 | +10 | +0.6% | 200 |
2023/10/23 | 1,745 | 1,757 | 1,733 | 1,733 | - | - | 800 |
2023/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/19 | 1,744 | 1,778 | 1,744 | 1,778 | +34 | +1.9% | 600 |
2023/10/18 | 1,750 | 1,779 | 1,744 | 1,744 | -6 | -0.3% | 500 |
2023/10/17 | 1,752 | 1,752 | 1,750 | 1,750 | -5 | -0.3% | 700 |
2023/10/16 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 100 |
2023/10/13 | 1,756 | 1,756 | 1,755 | 1,755 | -5 | -0.3% | 200 |
2023/10/12 | 1,751 | 1,776 | 1,745 | 1,760 | +9 | +0.5% | 1,600 |
2023/10/11 | 1,749 | 1,751 | 1,749 | 1,751 | +6 | +0.3% | 2,200 |
2023/10/10 | 1,742 | 1,745 | 1,741 | 1,745 | +4 | +0.2% | 2,400 |
2023/10/06 | 1,743 | 1,743 | 1,740 | 1,741 | -6 | -0.3% | 18,500 |
2023/10/05 | 1,748 | 1,749 | 1,747 | 1,747 | +1 | +0.1% | 1,100 |
2023/10/04 | 1,775 | 1,776 | 1,746 | 1,746 | -49 | -2.7% | 1,200 |
2023/10/03 | 1,796 | 1,796 | 1,795 | 1,795 | ±0 | ±0% | 400 |
2023/10/02 | 1,794 | 1,795 | 1,794 | 1,795 | - | - | 300 |
2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
101~
150
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 | 307,000円 | -7.6% | -21.9% | 1.63% | 9.69倍 | 1.11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 | 37,400円 | +5.1% | +56.3% | 1.60% | 67.76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 | 31,200円 | +3.9% | -10.6% | 2.24% | 11.19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