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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,519 | 1,519 | 1,491 | 1,491 | -13 | -0.9% | 11,600 |
| 2025/07/03 | 1,507 | 1,518 | 1,497 | 1,504 | -10 | -0.7% | 19,900 |
| 2025/07/02 | 1,504 | 1,525 | 1,503 | 1,514 | -3 | -0.2% | 15,100 |
| 2025/07/01 | 1,543 | 1,543 | 1,512 | 1,517 | -34 | -2.2% | 24,100 |
| 2025/06/30 | 1,568 | 1,570 | 1,550 | 1,551 | -14 | -0.9% | 21,800 |
| 2025/06/27 | 1,560 | 1,565 | 1,549 | 1,565 | +9 | +0.6% | 28,000 |
| 2025/06/26 | 1,540 | 1,556 | 1,538 | 1,556 | +20 | +1.3% | 14,400 |
| 2025/06/25 | 1,549 | 1,550 | 1,527 | 1,536 | -13 | -0.8% | 19,200 |
| 2025/06/24 | 1,560 | 1,560 | 1,530 | 1,549 | -2 | -0.1% | 35,800 |
| 2025/06/23 | 1,551 | 1,569 | 1,550 | 1,551 | +3 | +0.2% | 19,300 |
| 2025/06/20 | 1,541 | 1,566 | 1,538 | 1,548 | -5 | -0.3% | 58,300 |
| 2025/06/19 | 1,563 | 1,570 | 1,547 | 1,553 | -6 | -0.4% | 28,000 |
| 2025/06/18 | 1,531 | 1,559 | 1,531 | 1,559 | +39 | +2.6% | 45,500 |
| 2025/06/17 | 1,466 | 1,525 | 1,461 | 1,520 | +50 | +3.4% | 49,200 |
| 2025/06/16 | 1,457 | 1,474 | 1,456 | 1,470 | +14 | +1% | 18,800 |
| 2025/06/13 | 1,456 | 1,456 | 1,440 | 1,456 | -2 | -0.1% | 30,800 |
| 2025/06/12 | 1,451 | 1,459 | 1,449 | 1,458 | +2 | +0.1% | 19,900 |
| 2025/06/11 | 1,453 | 1,460 | 1,445 | 1,456 | ±0 | ±0% | 22,900 |
| 2025/06/10 | 1,473 | 1,480 | 1,451 | 1,456 | -16 | -1.1% | 31,800 |
| 2025/06/09 | 1,468 | 1,479 | 1,464 | 1,472 | +12 | +0.8% | 24,600 |
| 2025/06/06 | 1,450 | 1,460 | 1,448 | 1,460 | +16 | +1.1% | 16,200 |
| 2025/06/05 | 1,427 | 1,448 | 1,421 | 1,444 | +18 | +1.3% | 25,600 |
| 2025/06/04 | 1,420 | 1,426 | 1,414 | 1,426 | +2 | +0.1% | 28,000 |
| 2025/06/03 | 1,429 | 1,429 | 1,419 | 1,424 | -7 | -0.5% | 29,000 |
| 2025/06/02 | 1,451 | 1,456 | 1,425 | 1,431 | -23 | -1.6% | 18,700 |
| 2025/05/30 | 1,438 | 1,457 | 1,438 | 1,454 | +5 | +0.3% | 12,200 |
| 2025/05/29 | 1,432 | 1,455 | 1,432 | 1,449 | +22 | +1.5% | 28,500 |
| 2025/05/28 | 1,433 | 1,443 | 1,421 | 1,427 | -6 | -0.4% | 23,700 |
| 2025/05/27 | 1,436 | 1,438 | 1,429 | 1,433 | +3 | +0.2% | 13,900 |
| 2025/05/26 | 1,423 | 1,438 | 1,423 | 1,430 | +15 | +1.1% | 18,600 |
| 2025/05/23 | 1,412 | 1,424 | 1,407 | 1,415 | +17 | +1.2% | 19,600 |
| 2025/05/22 | 1,407 | 1,409 | 1,393 | 1,398 | -14 | -1% | 22,700 |
| 2025/05/21 | 1,404 | 1,420 | 1,404 | 1,412 | +8 | +0.6% | 16,900 |
| 2025/05/20 | 1,420 | 1,423 | 1,404 | 1,404 | -16 | -1.1% | 25,600 |
| 2025/05/19 | 1,415 | 1,424 | 1,410 | 1,420 | +5 | +0.4% | 22,300 |
| 2025/05/16 | 1,420 | 1,420 | 1,402 | 1,415 | -13 | -0.9% | 25,800 |
| 2025/05/15 | 1,420 | 1,435 | 1,414 | 1,428 | +3 | +0.2% | 29,400 |
| 2025/05/14 | 1,439 | 1,439 | 1,407 | 1,425 | -11 | -0.8% | 45,600 |
| 2025/05/13 | 1,450 | 1,453 | 1,429 | 1,436 | -20 | -1.4% | 23,300 |
| 2025/05/12 | 1,473 | 1,473 | 1,443 | 1,456 | -7 | -0.5% | 17,300 |
| 2025/05/09 | 1,454 | 1,472 | 1,437 | 1,463 | +9 | +0.6% | 53,500 |
| 2025/05/08 | 1,454 | 1,480 | 1,423 | 1,454 | +10 | +0.7% | 50,100 |
| 2025/05/07 | 1,400 | 1,455 | 1,382 | 1,444 | +42 | +3% | 120,800 |
| 2025/05/02 | 1,415 | 1,433 | 1,382 | 1,402 | -10 | -0.7% | 51,100 |
| 2025/05/01 | 1,431 | 1,431 | 1,402 | 1,412 | -19 | -1.3% | 17,200 |
| 2025/04/30 | 1,420 | 1,434 | 1,412 | 1,431 | -2 | -0.1% | 23,000 |
| 2025/04/28 | 1,398 | 1,433 | 1,395 | 1,433 | +46 | +3.3% | 41,700 |
| 2025/04/25 | 1,398 | 1,401 | 1,387 | 1,387 | -11 | -0.8% | 12,200 |
| 2025/04/24 | 1,435 | 1,435 | 1,394 | 1,398 | -42 | -2.9% | 18,500 |
| 2025/04/23 | 1,440 | 1,449 | 1,436 | 1,440 | +14 | +1% | 30,500 |
1～
50
件表示中 / 6365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 | 149,000円 | +7.4% | +2.6% | 3.49% | 11.38倍 | 1.05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 |
| ウインパートナ | 132,900円 | +2.6% | +6.8% | 3.99% | 18.02倍 | 1.54倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 高千穂交 | 196,900円 | +6.8% | +4.8% | 4.09% | 24.41倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 東陽テク | 150,100円 | -5.8% | -28.9% | 4.60% | 18.47倍 | 1.15倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| サンワテクノス | 240,400円 | +11.1% | -1.4% | 4.99% | 13.98倍 | 0.75倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
