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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,405 | 1,432 | 1,405 | 1,426 | +23 | +1.6% | 24,400 |
| 2025/04/21 | 1,404 | 1,416 | 1,401 | 1,403 | -8 | -0.6% | 13,300 |
| 2025/04/18 | 1,401 | 1,415 | 1,400 | 1,411 | +10 | +0.7% | 18,800 |
| 2025/04/17 | 1,412 | 1,415 | 1,393 | 1,401 | -11 | -0.8% | 11,300 |
| 2025/04/16 | 1,412 | 1,417 | 1,407 | 1,412 | +10 | +0.7% | 15,600 |
| 2025/04/15 | 1,400 | 1,415 | 1,396 | 1,402 | +3 | +0.2% | 32,200 |
| 2025/04/14 | 1,426 | 1,426 | 1,391 | 1,399 | -10 | -0.7% | 57,600 |
| 2025/04/11 | 1,394 | 1,409 | 1,360 | 1,409 | +14 | +1% | 93,600 |
| 2025/04/10 | 1,398 | 1,398 | 1,364 | 1,395 | +76 | +5.8% | 48,200 |
| 2025/04/09 | 1,318 | 1,333 | 1,287 | 1,319 | +1 | +0.1% | 53,900 |
| 2025/04/08 | 1,278 | 1,327 | 1,278 | 1,318 | +70 | +5.6% | 54,400 |
| 2025/04/07 | 1,211 | 1,272 | 1,205 | 1,248 | -53 | -4.1% | 92,000 |
| 2025/04/04 | 1,330 | 1,334 | 1,280 | 1,301 | -55 | -4.1% | 78,700 |
| 2025/04/03 | 1,335 | 1,358 | 1,322 | 1,356 | -26 | -1.9% | 34,800 |
| 2025/04/02 | 1,426 | 1,426 | 1,374 | 1,382 | -30 | -2.1% | 37,700 |
| 2025/04/01 | 1,431 | 1,442 | 1,412 | 1,412 | -12 | -0.8% | 33,800 |
| 2025/03/31 | 1,443 | 1,460 | 1,424 | 1,424 | -35 | -2.4% | 68,400 |
| 2025/03/28 | 1,450 | 1,462 | 1,437 | 1,459 | +18 | +1.2% | 231,800 |
| 2025/03/27 | 1,450 | 1,459 | 1,411 | 1,441 | +4 | +0.3% | 370,100 |
| 2025/03/26 | 1,432 | 1,440 | 1,417 | 1,437 | +27 | +1.9% | 122,400 |
| 2025/03/25 | 1,414 | 1,416 | 1,396 | 1,410 | +6 | +0.4% | 104,400 |
| 2025/03/24 | 1,437 | 1,437 | 1,397 | 1,404 | -10 | -0.7% | 130,900 |
| 2025/03/21 | 1,407 | 1,417 | 1,402 | 1,414 | +5 | +0.4% | 112,400 |
| 2025/03/19 | 1,417 | 1,422 | 1,401 | 1,409 | -3 | -0.2% | 80,000 |
| 2025/03/18 | 1,394 | 1,430 | 1,392 | 1,412 | +25 | +1.8% | 67,900 |
| 2025/03/17 | 1,375 | 1,389 | 1,370 | 1,387 | +26 | +1.9% | 111,500 |
| 2025/03/14 | 1,371 | 1,375 | 1,361 | 1,361 | -9 | -0.7% | 65,600 |
| 2025/03/13 | 1,380 | 1,380 | 1,364 | 1,370 | +3 | +0.2% | 56,400 |
| 2025/03/12 | 1,380 | 1,380 | 1,363 | 1,367 | -4 | -0.3% | 49,200 |
| 2025/03/11 | 1,375 | 1,380 | 1,366 | 1,371 | -13 | -0.9% | 60,900 |
| 2025/03/10 | 1,376 | 1,389 | 1,370 | 1,384 | +19 | +1.4% | 86,400 |
| 2025/03/07 | 1,362 | 1,373 | 1,346 | 1,365 | -17 | -1.2% | 63,200 |
1～
50
件表示中 / 6333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 | 140,500円 | +7.4% | +2.6% | 3.70% | 10.74倍 | 0.99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 |
| ダイトロン | 354,000円 | +1.6% | +0.2% | 4.52% | 8.47倍 | 1.13倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 八洲電機 | 172,200円 | +2.9% | +6.1% | 2.32% | 9.16倍 | 1.19倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| フォーバル | 133,400円 | +4.6% | +5.7% | 2.32% | 15.79倍 | 1.98倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| サンワテクノス | 227,900円 | +11.1% | -1.4% | 5.27% | 13.25倍 | 0.71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
