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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 991 | 999 | 985 | 987 | -2 | -0.2% | 13,700 |
| 2022/11/09 | 990 | 996 | 988 | 989 | -1 | -0.1% | 5,000 |
| 2022/11/08 | 987 | 990 | 985 | 990 | +10 | +1% | 9,700 |
| 2022/11/07 | 979 | 983 | 978 | 980 | +4 | +0.4% | 8,000 |
| 2022/11/04 | 980 | 986 | 976 | 976 | -4 | -0.4% | 16,200 |
| 2022/11/02 | 1,003 | 1,008 | 980 | 980 | -22 | -2.2% | 25,800 |
| 2022/11/01 | 1,014 | 1,015 | 1,002 | 1,002 | -8 | -0.8% | 11,000 |
| 2022/10/31 | 1,001 | 1,010 | 1,000 | 1,010 | +23 | +2.3% | 14,900 |
| 2022/10/28 | 1,001 | 1,024 | 987 | 987 | -26 | -2.6% | 59,900 |
| 2022/10/27 | 1,013 | 1,017 | 1,009 | 1,013 | ±0 | ±0% | 4,400 |
| 2022/10/26 | 1,018 | 1,020 | 1,011 | 1,013 | ±0 | ±0% | 11,200 |
| 2022/10/25 | 1,018 | 1,018 | 1,006 | 1,013 | ±0 | ±0% | 11,800 |
| 2022/10/24 | 1,018 | 1,018 | 1,004 | 1,013 | +17 | +1.7% | 20,700 |
| 2022/10/21 | 1,008 | 1,008 | 996 | 996 | -13 | -1.3% | 6,800 |
| 2022/10/20 | 1,009 | 1,009 | 1,000 | 1,009 | +1 | +0.1% | 9,800 |
| 2022/10/19 | 996 | 1,008 | 994 | 1,008 | +8 | +0.8% | 8,800 |
| 2022/10/18 | 996 | 1,001 | 989 | 1,000 | +19 | +1.9% | 14,500 |
| 2022/10/17 | 993 | 995 | 981 | 981 | -14 | -1.4% | 13,900 |
| 2022/10/14 | 994 | 998 | 983 | 995 | +17 | +1.7% | 17,900 |
| 2022/10/13 | 981 | 985 | 976 | 978 | -11 | -1.1% | 18,400 |
| 2022/10/12 | 995 | 995 | 983 | 989 | -6 | -0.6% | 11,300 |
| 2022/10/11 | 1,007 | 1,007 | 995 | 995 | -21 | -2.1% | 15,600 |
| 2022/10/07 | 1,021 | 1,021 | 1,012 | 1,016 | -10 | -1% | 12,800 |
| 2022/10/06 | 1,028 | 1,034 | 1,023 | 1,026 | +11 | +1.1% | 17,800 |
| 2022/10/05 | 1,024 | 1,027 | 1,014 | 1,015 | -9 | -0.9% | 15,800 |
| 2022/10/04 | 1,008 | 1,028 | 1,008 | 1,024 | +23 | +2.3% | 21,800 |
| 2022/10/03 | 998 | 1,003 | 988 | 1,001 | +1 | +0.1% | 14,300 |
| 2022/09/30 | 1,011 | 1,011 | 1,000 | 1,000 | -14 | -1.4% | 14,300 |
| 2022/09/29 | 1,006 | 1,015 | 1,002 | 1,014 | -11 | -1.1% | 18,200 |
| 2022/09/28 | 996 | 1,025 | 994 | 1,025 | +29 | +2.9% | 24,300 |
| 2022/09/27 | 1,008 | 1,011 | 993 | 996 | +3 | +0.3% | 19,300 |
| 2022/09/26 | 1,011 | 1,011 | 991 | 993 | -16 | -1.6% | 29,900 |
| 2022/09/22 | 1,014 | 1,015 | 1,006 | 1,009 | -3 | -0.3% | 17,800 |
| 2022/09/21 | 1,020 | 1,020 | 1,012 | 1,012 | -7 | -0.7% | 13,900 |
| 2022/09/20 | 1,008 | 1,019 | 1,008 | 1,019 | +13 | +1.3% | 10,100 |
| 2022/09/16 | 1,007 | 1,015 | 1,006 | 1,006 | -4 | -0.4% | 11,400 |
| 2022/09/15 | 1,010 | 1,016 | 1,010 | 1,010 | +1 | +0.1% | 6,200 |
| 2022/09/14 | 1,019 | 1,020 | 1,009 | 1,009 | -16 | -1.6% | 14,700 |
| 2022/09/13 | 1,035 | 1,035 | 1,025 | 1,025 | -5 | -0.5% | 3,900 |
| 2022/09/12 | 1,028 | 1,033 | 1,026 | 1,030 | +6 | +0.6% | 7,000 |
| 2022/09/09 | 1,029 | 1,032 | 1,024 | 1,024 | -9 | -0.9% | 22,100 |
| 2022/09/08 | 1,013 | 1,033 | 1,013 | 1,033 | +30 | +3% | 20,400 |
| 2022/09/07 | 1,013 | 1,013 | 1,003 | 1,003 | -10 | -1% | 14,400 |
| 2022/09/06 | 1,004 | 1,015 | 1,004 | 1,013 | +9 | +0.9% | 9,500 |
| 2022/09/05 | 1,007 | 1,007 | 1,002 | 1,004 | -5 | -0.5% | 11,800 |
| 2022/09/02 | 1,019 | 1,019 | 1,004 | 1,009 | -1 | -0.1% | 11,900 |
| 2022/09/01 | 1,021 | 1,023 | 1,010 | 1,010 | -15 | -1.5% | 20,300 |
| 2022/08/31 | 1,026 | 1,032 | 1,022 | 1,025 | -9 | -0.9% | 9,100 |
| 2022/08/30 | 1,023 | 1,034 | 1,022 | 1,034 | +16 | +1.6% | 4,900 |
| 2022/08/29 | 1,030 | 1,031 | 1,018 | 1,018 | -17 | -1.6% | 19,000 |
501～
550
件表示中 / 6216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 | 139,700円 | +6.0% | +1.6% | 3.29% | 10.83倍 | 1.02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 |
| 小野建 | 143,800円 | +0.1% | -22.1% | 4.80% | 8.29倍 | 0.38倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| エフティＧ | 121,900円 | -9.5% | -13.0% | 4.51% | 8.52倍 | 1.36倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 八洲電機 | 161,700円 | +1.8% | +16.9% | 1.98% | 10.11倍 | 1.26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 |
| サンワテクノス | 218,200円 | -6.7% | -51.4% | 5.50% | 13.74倍 | 0.67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
