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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,140 | 1,145 | 1,131 | 1,139 | -1 | -0.1% | 44,200 |
2023/12/18 | 1,146 | 1,146 | 1,134 | 1,140 | -10 | -0.9% | 31,200 |
2023/12/15 | 1,149 | 1,156 | 1,143 | 1,150 | -2 | -0.2% | 52,400 |
2023/12/14 | 1,157 | 1,162 | 1,149 | 1,152 | -1 | -0.1% | 35,500 |
2023/12/13 | 1,167 | 1,167 | 1,148 | 1,153 | -8 | -0.7% | 37,900 |
2023/12/12 | 1,170 | 1,170 | 1,155 | 1,161 | -5 | -0.4% | 22,600 |
2023/12/11 | 1,171 | 1,171 | 1,158 | 1,166 | +7 | +0.6% | 23,500 |
2023/12/08 | 1,160 | 1,171 | 1,158 | 1,159 | -10 | -0.9% | 45,700 |
2023/12/07 | 1,163 | 1,180 | 1,162 | 1,169 | -3 | -0.3% | 63,700 |
2023/12/06 | 1,167 | 1,173 | 1,163 | 1,172 | -1 | -0.1% | 50,900 |
2023/12/05 | 1,174 | 1,181 | 1,169 | 1,173 | -7 | -0.6% | 38,800 |
2023/12/04 | 1,164 | 1,182 | 1,156 | 1,180 | +16 | +1.4% | 23,000 |
2023/12/01 | 1,178 | 1,183 | 1,156 | 1,164 | -5 | -0.4% | 74,900 |
2023/11/30 | 1,160 | 1,179 | 1,154 | 1,169 | +19 | +1.7% | 70,000 |
2023/11/29 | 1,150 | 1,156 | 1,148 | 1,150 | -8 | -0.7% | 54,100 |
2023/11/28 | 1,150 | 1,159 | 1,149 | 1,158 | +11 | +1% | 46,000 |
2023/11/27 | 1,150 | 1,155 | 1,145 | 1,147 | -3 | -0.3% | 37,000 |
2023/11/24 | 1,158 | 1,158 | 1,148 | 1,150 | ±0 | ±0% | 24,700 |
2023/11/22 | 1,141 | 1,156 | 1,140 | 1,150 | +5 | +0.4% | 36,100 |
2023/11/21 | 1,137 | 1,146 | 1,137 | 1,145 | +9 | +0.8% | 36,400 |
2023/11/20 | 1,156 | 1,158 | 1,136 | 1,136 | -20 | -1.7% | 65,100 |
2023/11/17 | 1,162 | 1,163 | 1,152 | 1,156 | +1 | +0.1% | 26,200 |
2023/11/16 | 1,157 | 1,161 | 1,151 | 1,155 | -8 | -0.7% | 17,300 |
2023/11/15 | 1,158 | 1,164 | 1,152 | 1,163 | +7 | +0.6% | 26,500 |
2023/11/14 | 1,155 | 1,159 | 1,150 | 1,156 | +5 | +0.4% | 11,600 |
2023/11/13 | 1,164 | 1,165 | 1,151 | 1,151 | -4 | -0.3% | 34,100 |
2023/11/10 | 1,150 | 1,161 | 1,136 | 1,155 | +4 | +0.3% | 65,300 |
2023/11/09 | 1,140 | 1,153 | 1,139 | 1,151 | +2 | +0.2% | 27,200 |
2023/11/08 | 1,175 | 1,175 | 1,144 | 1,149 | -16 | -1.4% | 75,200 |
2023/11/07 | 1,163 | 1,170 | 1,161 | 1,165 | +6 | +0.5% | 30,900 |
2023/11/06 | 1,165 | 1,165 | 1,152 | 1,159 | +9 | +0.8% | 37,200 |
2023/11/02 | 1,160 | 1,160 | 1,144 | 1,150 | -3 | -0.3% | 34,200 |
2023/11/01 | 1,160 | 1,161 | 1,145 | 1,153 | +21 | +1.9% | 49,200 |
2023/10/31 | 1,130 | 1,133 | 1,119 | 1,132 | +13 | +1.2% | 36,600 |
2023/10/30 | 1,124 | 1,130 | 1,112 | 1,119 | -2 | -0.2% | 46,500 |
2023/10/27 | 1,121 | 1,125 | 1,118 | 1,121 | +9 | +0.8% | 34,400 |
2023/10/26 | 1,119 | 1,124 | 1,110 | 1,112 | -3 | -0.3% | 49,100 |
2023/10/25 | 1,117 | 1,121 | 1,111 | 1,115 | +2 | +0.2% | 37,300 |
2023/10/24 | 1,115 | 1,117 | 1,095 | 1,113 | +1 | +0.1% | 47,800 |
2023/10/23 | 1,120 | 1,122 | 1,111 | 1,112 | -1 | -0.1% | 48,600 |
2023/10/20 | 1,107 | 1,115 | 1,103 | 1,113 | +6 | +0.5% | 27,700 |
2023/10/19 | 1,115 | 1,118 | 1,105 | 1,107 | -17 | -1.5% | 42,600 |
2023/10/18 | 1,135 | 1,135 | 1,118 | 1,124 | ±0 | ±0% | 35,400 |
2023/10/17 | 1,127 | 1,136 | 1,120 | 1,124 | -1 | -0.1% | 26,700 |
2023/10/16 | 1,142 | 1,151 | 1,123 | 1,125 | -17 | -1.5% | 43,300 |
2023/10/13 | 1,144 | 1,147 | 1,133 | 1,142 | -10 | -0.9% | 40,100 |
2023/10/12 | 1,161 | 1,161 | 1,142 | 1,152 | +7 | +0.6% | 17,500 |
2023/10/11 | 1,155 | 1,160 | 1,142 | 1,145 | -14 | -1.2% | 22,700 |
2023/10/10 | 1,160 | 1,161 | 1,152 | 1,159 | +19 | +1.7% | 15,200 |
2023/10/06 | 1,145 | 1,149 | 1,136 | 1,140 | -2 | -0.2% | 19,700 |
101~
150
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