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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 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 |
| 2025/07/29 | 1,593 | 1,593 | 1,566 | 1,582 | -12 | -0.8% | 23,800 |
| 2025/07/28 | 1,575 | 1,600 | 1,575 | 1,594 | +24 | +1.5% | 29,100 |
| 2025/07/25 | 1,560 | 1,575 | 1,547 | 1,570 | +10 | +0.6% | 30,300 |
| 2025/07/24 | 1,535 | 1,560 | 1,530 | 1,560 | +25 | +1.6% | 36,800 |
| 2025/07/23 | 1,514 | 1,539 | 1,508 | 1,535 | +25 | +1.7% | 39,100 |
| 2025/07/22 | 1,514 | 1,522 | 1,502 | 1,510 | +2 | +0.1% | 21,800 |
| 2025/07/18 | 1,505 | 1,514 | 1,501 | 1,508 | +3 | +0.2% | 13,700 |
| 2025/07/17 | 1,498 | 1,505 | 1,493 | 1,505 | +1 | +0.1% | 7,000 |
| 2025/07/16 | 1,510 | 1,510 | 1,499 | 1,504 | -12 | -0.8% | 15,700 |
| 2025/07/15 | 1,533 | 1,533 | 1,509 | 1,516 | -13 | -0.9% | 12,100 |
| 2025/07/14 | 1,501 | 1,537 | 1,500 | 1,529 | +35 | +2.3% | 25,800 |
| 2025/07/11 | 1,499 | 1,506 | 1,490 | 1,494 | +11 | +0.7% | 14,200 |
| 2025/07/10 | 1,485 | 1,496 | 1,477 | 1,483 | +1 | +0.1% | 27,100 |
| 2025/07/09 | 1,489 | 1,498 | 1,482 | 1,482 | +1 | +0.1% | 12,000 |
| 2025/07/08 | 1,481 | 1,482 | 1,473 | 1,481 | +1 | +0.1% | 16,800 |
| 2025/07/07 | 1,491 | 1,492 | 1,473 | 1,480 | -11 | -0.7% | 17,700 |
| 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 |
1～
50
件表示中 / 6399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 | 164,600円 | +7.4% | +2.6% | 3.16% | 12.59倍 | 1.16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 |
| 堀田丸正 | 74,000円 | +16.2% | - | 0.00% | 1396.23倍 | 15.56倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| カナデン | 194,900円 | +7.4% | +20.5% | 3.69% | 11.14倍 | 0.91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 |
| ダイトロン | 407,000円 | +1.6% | +0.2% | 3.93% | 9.74倍 | 1.31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 |
| 杉本商 | 188,500円 | +4.7% | +1.9% | 2.86% | 17.74倍 | 0.97倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
