コンセックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/31 | 1,507 | 1,530 | 1,507 | 1,510 | +3 | +0.2% | 1,900 |
| 2018/10/30 | 1,536 | 1,544 | 1,500 | 1,507 | +7 | +0.5% | 3,400 |
| 2018/10/29 | 1,600 | 1,600 | 1,500 | 1,500 | -103 | -6.4% | 4,800 |
| 2018/10/26 | 1,605 | 1,607 | 1,603 | 1,603 | -2 | -0.1% | 1,500 |
| 2018/10/25 | 1,606 | 1,637 | 1,605 | 1,605 | -4 | -0.2% | 1,500 |
| 2018/10/24 | 1,620 | 1,620 | 1,609 | 1,609 | -16 | -1% | 300 |
| 2018/10/23 | 1,620 | 1,625 | 1,620 | 1,625 | +4 | +0.2% | 200 |
| 2018/10/22 | 1,621 | 1,621 | 1,621 | 1,621 | -9 | -0.6% | 200 |
| 2018/10/19 | 1,625 | 1,630 | 1,625 | 1,630 | +2 | +0.1% | 300 |
| 2018/10/18 | 1,658 | 1,658 | 1,628 | 1,628 | -3 | -0.2% | 600 |
| 2018/10/17 | 1,667 | 1,667 | 1,631 | 1,631 | +4 | +0.2% | 1,300 |
| 2018/10/16 | 1,629 | 1,633 | 1,627 | 1,627 | -63 | -3.7% | 2,500 |
| 2018/10/15 | 1,691 | 1,691 | 1,690 | 1,690 | -2 | -0.1% | 300 |
| 2018/10/12 | 1,647 | 1,692 | 1,610 | 1,692 | +78 | +4.8% | 2,000 |
| 2018/10/11 | 1,650 | 1,650 | 1,610 | 1,614 | -51 | -3.1% | 3,900 |
| 2018/10/10 | 1,676 | 1,676 | 1,665 | 1,665 | -15 | -0.9% | 1,900 |
| 2018/10/09 | 1,698 | 1,698 | 1,678 | 1,680 | -5 | -0.3% | 500 |
| 2018/10/05 | 1,694 | 1,703 | 1,685 | 1,685 | -8 | -0.5% | 3,500 |
| 2018/10/04 | 1,704 | 1,713 | 1,693 | 1,693 | -11 | -0.6% | 2,400 |
| 2018/10/03 | 1,710 | 1,711 | 1,700 | 1,704 | +2 | +0.1% | 1,600 |
| 2018/10/02 | 1,703 | 1,712 | 1,702 | 1,702 | -12 | -0.7% | 2,700 |
| 2018/10/01 | 1,724 | 1,724 | 1,703 | 1,714 | -10 | -0.6% | 4,100 |
| 2018/09/28 | 1,720 | 1,743 | 1,720 | 1,724 | +4 | +0.2% | 900 |
| 2018/09/27 | 1,752 | 1,752 | 1,712 | 1,720 | -45 | -2.5% | 5,100 |
| 2018/09/26 | 1,819 | 1,819 | 1,762 | 1,765 | +1,585 | +880.6% | 3,900 |
| 2018/09/25 | 182 | 183 | 178 | 180 | -5 | -2.7% | 75,000 |
| 2018/09/21 | 187 | 188 | 184 | 185 | +1 | +0.5% | 60,000 |
| 2018/09/20 | 179 | 193 | 176 | 184 | +5 | +2.8% | 150,000 |
| 2018/09/19 | 179 | 184 | 179 | 179 | +1 | +0.6% | 67,000 |
| 2018/09/18 | 177 | 178 | 177 | 178 | +1 | +0.6% | 17,000 |
| 2018/09/14 | 177 | 178 | 176 | 177 | ±0 | ±0% | 6,000 |
| 2018/09/13 | 178 | 179 | 177 | 177 | -2 | -1.1% | 10,000 |
| 2018/09/12 | 178 | 179 | 175 | 179 | +1 | +0.6% | 15,000 |
| 2018/09/11 | 178 | 178 | 174 | 178 | ±0 | ±0% | 20,000 |
| 2018/09/10 | 179 | 179 | 178 | 178 | +1 | +0.6% | 8,000 |
| 2018/09/07 | 177 | 179 | 175 | 177 | ±0 | ±0% | 30,000 |
| 2018/09/06 | 177 | 178 | 175 | 177 | +1 | +0.6% | 12,000 |
| 2018/09/05 | 175 | 176 | 174 | 176 | -1 | -0.6% | 39,000 |
| 2018/09/04 | 177 | 177 | 174 | 177 | ±0 | ±0% | 29,000 |
| 2018/09/03 | 182 | 182 | 177 | 177 | -2 | -1.1% | 9,000 |
| 2018/08/31 | 181 | 181 | 178 | 179 | -2 | -1.1% | 16,000 |
| 2018/08/30 | 180 | 181 | 178 | 181 | +2 | +1.1% | 26,000 |
| 2018/08/29 | 179 | 179 | 179 | 179 | ±0 | ±0% | 3,000 |
| 2018/08/28 | 178 | 179 | 177 | 179 | ±0 | ±0% | 22,000 |
| 2018/08/27 | 183 | 183 | 179 | 179 | ±0 | ±0% | 9,000 |
| 2018/08/24 | 179 | 180 | 175 | 179 | +1 | +0.6% | 39,000 |
| 2018/08/23 | 179 | 179 | 178 | 178 | -2 | -1.1% | 18,000 |
| 2018/08/22 | 179 | 180 | 179 | 180 | ±0 | ±0% | 10,000 |
| 2018/08/21 | 178 | 180 | 178 | 180 | +2 | +1.1% | 6,000 |
| 2018/08/20 | 178 | 178 | 177 | 178 | +1 | +0.6% | 8,000 |
1651～
1700
件表示中 / 3758件
類似銘柄と比較する
現在ご覧いただいている「コンセック」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 |
|---|---|---|---|---|---|---|---|---|
| コンセック | 131,600円 | 0.0% | +400.0% | 2.05% | 13.62倍 | 0.29倍 |
|
建設向けダイヤモンド工具大手。切削機具・建機と特殊工事が柱。切削機具に経営資源再集中 |
| 栄電子 | 48,500円 | +21.7% | +98.8% | 2.06% | 22.19倍 | 0.56倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
| 川 辺 | 135,000円 | +5.5% | -9.1% | 3.70% | 10.95倍 | 0.35倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| ビカダンＨＤ | 47,100円 | +8.9% | +11.1% | 1.91% | 27.56倍 | 3.79倍 |
|
生花祭壇の企画提案・制作・設営、生花卸・物流が２本柱。ブライダル装花、システム開発事業も |
| 植松商 | 99,200円 | +7.8% | +6.4% | 3.28% | 21.60倍 | 0.72倍 |
|
東北地盤の機械工具卸。地場密着・直販、ライン設計・施工に特徴。営業外に仕入れ割引収入 |
市場注目の銘柄
チャート関連のコラム
