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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 1,689 | 1,692 | 1,681 | 1,690 | -21 | -1.2% | 28,500 |
| 2025/10/09 | 1,698 | 1,719 | 1,686 | 1,711 | +13 | +0.8% | 25,300 |
| 2025/10/08 | 1,720 | 1,736 | 1,698 | 1,698 | -23 | -1.3% | 35,700 |
| 2025/10/07 | 1,717 | 1,729 | 1,700 | 1,721 | -4 | -0.2% | 28,200 |
| 2025/10/06 | 1,715 | 1,728 | 1,700 | 1,725 | +40 | +2.4% | 27,500 |
| 2025/10/03 | 1,675 | 1,686 | 1,664 | 1,685 | +17 | +1% | 17,600 |
| 2025/10/02 | 1,675 | 1,690 | 1,656 | 1,668 | +8 | +0.5% | 21,800 |
| 2025/10/01 | 1,660 | 1,677 | 1,659 | 1,660 | -10 | -0.6% | 27,800 |
| 2025/09/30 | 1,690 | 1,698 | 1,670 | 1,670 | -20 | -1.2% | 18,300 |
| 2025/09/29 | 1,697 | 1,699 | 1,678 | 1,690 | -28 | -1.6% | 20,500 |
| 2025/09/26 | 1,693 | 1,718 | 1,693 | 1,718 | +32 | +1.9% | 37,500 |
| 2025/09/25 | 1,670 | 1,688 | 1,660 | 1,686 | ±0 | ±0% | 31,900 |
| 2025/09/24 | 1,698 | 1,698 | 1,680 | 1,686 | -12 | -0.7% | 22,500 |
| 2025/09/22 | 1,697 | 1,702 | 1,695 | 1,698 | +1 | +0.1% | 12,000 |
| 2025/09/19 | 1,695 | 1,703 | 1,682 | 1,697 | -3 | -0.2% | 31,800 |
| 2025/09/18 | 1,687 | 1,701 | 1,680 | 1,700 | +21 | +1.3% | 19,000 |
| 2025/09/17 | 1,701 | 1,701 | 1,669 | 1,679 | -28 | -1.6% | 24,600 |
| 2025/09/16 | 1,685 | 1,707 | 1,685 | 1,707 | +26 | +1.5% | 13,700 |
| 2025/09/12 | 1,669 | 1,690 | 1,669 | 1,681 | +16 | +1% | 21,500 |
| 2025/09/11 | 1,691 | 1,701 | 1,665 | 1,665 | -34 | -2% | 20,300 |
| 2025/09/10 | 1,694 | 1,709 | 1,694 | 1,699 | -4 | -0.2% | 15,100 |
| 2025/09/09 | 1,704 | 1,715 | 1,697 | 1,703 | +8 | +0.5% | 14,100 |
| 2025/09/08 | 1,687 | 1,699 | 1,684 | 1,695 | +20 | +1.2% | 12,600 |
| 2025/09/05 | 1,676 | 1,682 | 1,663 | 1,675 | -1 | -0.1% | 17,000 |
| 2025/09/04 | 1,650 | 1,677 | 1,626 | 1,676 | +23 | +1.4% | 22,300 |
| 2025/09/03 | 1,649 | 1,670 | 1,644 | 1,653 | -1 | -0.1% | 30,200 |
| 2025/09/02 | 1,668 | 1,681 | 1,654 | 1,654 | +6 | +0.4% | 24,000 |
| 2025/09/01 | 1,619 | 1,664 | 1,619 | 1,648 | +32 | +2% | 27,500 |
| 2025/08/29 | 1,628 | 1,628 | 1,616 | 1,616 | -12 | -0.7% | 9,100 |
| 2025/08/28 | 1,624 | 1,639 | 1,619 | 1,628 | -2 | -0.1% | 11,700 |
| 2025/08/27 | 1,640 | 1,640 | 1,622 | 1,630 | -12 | -0.7% | 15,500 |
| 2025/08/26 | 1,655 | 1,655 | 1,639 | 1,642 | -4 | -0.2% | 13,700 |
| 2025/08/25 | 1,653 | 1,655 | 1,639 | 1,646 | -8 | -0.5% | 16,000 |
| 2025/08/22 | 1,666 | 1,667 | 1,654 | 1,654 | -1 | -0.1% | 12,900 |
| 2025/08/21 | 1,650 | 1,659 | 1,640 | 1,655 | +6 | +0.4% | 17,100 |
| 2025/08/20 | 1,631 | 1,652 | 1,631 | 1,649 | +20 | +1.2% | 21,600 |
| 2025/08/19 | 1,614 | 1,633 | 1,610 | 1,629 | +12 | +0.7% | 28,100 |
| 2025/08/18 | 1,584 | 1,617 | 1,582 | 1,617 | +23 | +1.4% | 28,100 |
| 2025/08/15 | 1,610 | 1,610 | 1,580 | 1,594 | -16 | -1% | 21,100 |
| 2025/08/14 | 1,617 | 1,617 | 1,588 | 1,610 | -18 | -1.1% | 17,000 |
| 2025/08/13 | 1,641 | 1,641 | 1,621 | 1,628 | -8 | -0.5% | 11,800 |
| 2025/08/12 | 1,631 | 1,646 | 1,610 | 1,636 | +2 | +0.1% | 18,800 |
| 2025/08/08 | 1,635 | 1,645 | 1,608 | 1,634 | +1 | +0.1% | 21,900 |
| 2025/08/07 | 1,610 | 1,643 | 1,601 | 1,633 | +12 | +0.7% | 21,300 |
| 2025/08/06 | 1,599 | 1,626 | 1,582 | 1,621 | +22 | +1.4% | 23,400 |
| 2025/08/05 | 1,604 | 1,617 | 1,595 | 1,599 | -10 | -0.6% | 16,700 |
| 2025/08/04 | 1,607 | 1,614 | 1,586 | 1,609 | -16 | -1% | 16,600 |
| 2025/08/01 | 1,600 | 1,630 | 1,597 | 1,625 | +31 | +1.9% | 23,500 |
| 2025/07/31 | 1,597 | 1,605 | 1,587 | 1,594 | -3 | -0.2% | 11,200 |
| 2025/07/30 | 1,582 | 1,609 | 1,582 | 1,597 | +15 | +0.9% | 24,800 |
1～
50
件表示中 / 6431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 | 169,000円 | +7.4% | +2.6% | 3.08% | 12.92倍 | 1.19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 |
| カナデン | 200,200円 | +7.4% | +20.5% | 3.60% | 11.45倍 | 0.93倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 佐藤商 | 205,200円 | +1.9% | +0.1% | 3.70% | 7.72倍 | 0.63倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 三洋貿易 | 152,500円 | +2.1% | -5.1% | 3.74% | 8.97倍 | 0.88倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 三信電 | 267,600円 | +4.2% | -14.9% | 5.23% | 8.97倍 | 0.81倍 |
|
半導体商社。任天堂などゲーム機向け強い。採算よいＩＴインフラ構築、保守の育成に注力 |
市場注目の銘柄
チャート関連のコラム
