コンドーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,300 | 1,302 | 1,289 | 1,292 | -14 | -1.1% | 18,300 |
| 2024/05/20 | 1,297 | 1,307 | 1,297 | 1,306 | +9 | +0.7% | 18,500 |
| 2024/05/17 | 1,290 | 1,297 | 1,276 | 1,297 | +3 | +0.2% | 12,600 |
| 2024/05/16 | 1,310 | 1,310 | 1,285 | 1,294 | -20 | -1.5% | 19,600 |
| 2024/05/15 | 1,292 | 1,314 | 1,292 | 1,314 | +29 | +2.3% | 46,400 |
| 2024/05/14 | 1,293 | 1,293 | 1,275 | 1,285 | -9 | -0.7% | 27,900 |
| 2024/05/13 | 1,286 | 1,294 | 1,278 | 1,294 | +9 | +0.7% | 18,300 |
| 2024/05/10 | 1,294 | 1,294 | 1,285 | 1,285 | -1 | -0.1% | 13,500 |
| 2024/05/09 | 1,268 | 1,286 | 1,267 | 1,286 | +24 | +1.9% | 14,600 |
| 2024/05/08 | 1,272 | 1,276 | 1,262 | 1,262 | -10 | -0.8% | 14,400 |
| 2024/05/07 | 1,276 | 1,276 | 1,259 | 1,272 | +20 | +1.6% | 14,700 |
| 2024/05/02 | 1,260 | 1,263 | 1,250 | 1,252 | -12 | -0.9% | 11,700 |
| 2024/05/01 | 1,269 | 1,269 | 1,256 | 1,264 | -16 | -1.3% | 13,800 |
| 2024/04/30 | 1,263 | 1,280 | 1,259 | 1,280 | +23 | +1.8% | 26,600 |
| 2024/04/26 | 1,256 | 1,257 | 1,237 | 1,257 | +5 | +0.4% | 30,300 |
| 2024/04/25 | 1,249 | 1,255 | 1,244 | 1,252 | +4 | +0.3% | 26,900 |
| 2024/04/24 | 1,253 | 1,257 | 1,241 | 1,248 | +3 | +0.2% | 28,800 |
| 2024/04/23 | 1,244 | 1,248 | 1,237 | 1,245 | +11 | +0.9% | 15,800 |
| 2024/04/22 | 1,236 | 1,236 | 1,226 | 1,234 | +14 | +1.1% | 20,500 |
| 2024/04/19 | 1,241 | 1,241 | 1,210 | 1,220 | -25 | -2% | 28,800 |
| 2024/04/18 | 1,231 | 1,247 | 1,231 | 1,245 | +12 | +1% | 13,200 |
| 2024/04/17 | 1,244 | 1,250 | 1,227 | 1,233 | -12 | -1% | 24,400 |
| 2024/04/16 | 1,262 | 1,263 | 1,239 | 1,245 | -25 | -2% | 36,300 |
| 2024/04/15 | 1,260 | 1,270 | 1,252 | 1,270 | +6 | +0.5% | 25,900 |
| 2024/04/12 | 1,272 | 1,275 | 1,262 | 1,264 | -9 | -0.7% | 17,100 |
| 2024/04/11 | 1,276 | 1,280 | 1,269 | 1,273 | -8 | -0.6% | 10,600 |
| 2024/04/10 | 1,275 | 1,284 | 1,274 | 1,281 | +6 | +0.5% | 11,400 |
| 2024/04/09 | 1,272 | 1,275 | 1,261 | 1,275 | +10 | +0.8% | 12,200 |
| 2024/04/08 | 1,258 | 1,267 | 1,258 | 1,265 | +9 | +0.7% | 22,200 |
| 2024/04/05 | 1,259 | 1,268 | 1,242 | 1,256 | -9 | -0.7% | 35,800 |
| 2024/04/04 | 1,277 | 1,277 | 1,265 | 1,265 | -10 | -0.8% | 28,000 |
| 2024/04/03 | 1,257 | 1,280 | 1,256 | 1,275 | +5 | +0.4% | 37,500 |
| 2024/04/02 | 1,292 | 1,292 | 1,270 | 1,270 | -10 | -0.8% | 38,800 |
| 2024/04/01 | 1,290 | 1,292 | 1,276 | 1,280 | -10 | -0.8% | 44,600 |
| 2024/03/29 | 1,260 | 1,290 | 1,260 | 1,290 | +38 | +3% | 36,600 |
| 2024/03/28 | 1,232 | 1,263 | 1,232 | 1,252 | -23 | -1.8% | 110,700 |
| 2024/03/27 | 1,270 | 1,283 | 1,270 | 1,275 | +12 | +1% | 207,700 |
| 2024/03/26 | 1,269 | 1,274 | 1,257 | 1,263 | -12 | -0.9% | 72,800 |
| 2024/03/25 | 1,292 | 1,296 | 1,274 | 1,275 | -28 | -2.1% | 128,400 |
| 2024/03/22 | 1,305 | 1,309 | 1,296 | 1,303 | +8 | +0.6% | 64,200 |
| 2024/03/21 | 1,305 | 1,310 | 1,291 | 1,295 | -2 | -0.2% | 82,600 |
| 2024/03/19 | 1,289 | 1,299 | 1,277 | 1,297 | +6 | +0.5% | 68,600 |
| 2024/03/18 | 1,315 | 1,315 | 1,291 | 1,291 | -14 | -1.1% | 100,000 |
| 2024/03/15 | 1,305 | 1,314 | 1,303 | 1,305 | +6 | +0.5% | 39,700 |
| 2024/03/14 | 1,292 | 1,304 | 1,288 | 1,299 | +5 | +0.4% | 50,100 |
| 2024/03/13 | 1,320 | 1,321 | 1,290 | 1,294 | -12 | -0.9% | 23,900 |
| 2024/03/12 | 1,284 | 1,306 | 1,270 | 1,306 | +22 | +1.7% | 53,700 |
| 2024/03/11 | 1,294 | 1,300 | 1,273 | 1,284 | -14 | -1.1% | 65,400 |
| 2024/03/08 | 1,268 | 1,305 | 1,266 | 1,298 | ±0 | ±0% | 81,600 |
| 2024/03/07 | 1,318 | 1,325 | 1,291 | 1,298 | -20 | -1.5% | 70,800 |
1～
50
件表示中 / 6089件
類似銘柄と比較する
現在ご覧いただいている「コンドーテック」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 |
|---|---|---|---|---|---|---|---|---|
| コンドーテック | 129,200円 | +6.0% | +1.6% | 3.56% | 10.00倍 | 0.97倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 新光商 | 90,900円 | -36.3% | -79.0% | 1.71% | 30.09倍 | 0.54倍 |
|
半導体商社。車載、産業向けルネサスエレ製品が主体。札幌に設計・開発拠点。遊技機部材も強い |
| コーア商事Ｈ | 86,400円 | +4.2% | +7.1% | 1.50% | 12.36倍 | 1.56倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| ジェコス | 99,600円 | -10.3% | -9.1% | 3.71% | 8.21倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| たけびし | 207,200円 | +0.1% | -9.3% | 2.99% | 13.20倍 | 0.85倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
