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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,022 | 1,034 | 1,006 | 1,030 | +18 | +1.8% | 25,800 |
| 2023/03/14 | 1,040 | 1,040 | 1,006 | 1,012 | -43 | -4.1% | 60,600 |
| 2023/03/13 | 1,056 | 1,078 | 1,047 | 1,055 | -18 | -1.7% | 72,500 |
| 2023/03/10 | 1,094 | 1,094 | 1,073 | 1,073 | -21 | -1.9% | 180,200 |
| 2023/03/09 | 1,088 | 1,094 | 1,083 | 1,094 | +9 | +0.8% | 67,000 |
| 2023/03/08 | 1,060 | 1,086 | 1,060 | 1,085 | +23 | +2.2% | 44,500 |
| 2023/03/07 | 1,092 | 1,092 | 1,062 | 1,062 | -33 | -3% | 47,400 |
| 2023/03/06 | 1,077 | 1,095 | 1,074 | 1,095 | +18 | +1.7% | 28,000 |
| 2023/03/03 | 1,065 | 1,078 | 1,058 | 1,077 | +12 | +1.1% | 114,600 |
| 2023/03/02 | 1,060 | 1,065 | 1,058 | 1,065 | -4 | -0.4% | 28,500 |
| 2023/03/01 | 1,061 | 1,070 | 1,061 | 1,069 | -1 | -0.1% | 5,800 |
| 2023/02/28 | 1,085 | 1,085 | 1,070 | 1,070 | -7 | -0.6% | 9,700 |
| 2023/02/27 | 1,075 | 1,078 | 1,068 | 1,077 | +11 | +1% | 18,100 |
| 2023/02/24 | 1,058 | 1,067 | 1,057 | 1,066 | +18 | +1.7% | 35,000 |
| 2023/02/22 | 1,045 | 1,058 | 1,043 | 1,048 | -12 | -1.1% | 14,800 |
| 2023/02/21 | 1,060 | 1,064 | 1,058 | 1,060 | ±0 | ±0% | 5,500 |
| 2023/02/20 | 1,047 | 1,067 | 1,047 | 1,060 | +15 | +1.4% | 14,200 |
| 2023/02/17 | 1,019 | 1,048 | 1,019 | 1,045 | +9 | +0.9% | 27,300 |
| 2023/02/16 | 1,032 | 1,036 | 1,031 | 1,036 | +4 | +0.4% | 8,400 |
| 2023/02/15 | 1,031 | 1,036 | 1,029 | 1,032 | -1 | -0.1% | 4,900 |
| 2023/02/14 | 1,031 | 1,037 | 1,029 | 1,033 | +1 | +0.1% | 10,100 |
| 2023/02/13 | 1,022 | 1,032 | 1,016 | 1,032 | +13 | +1.3% | 17,000 |
| 2023/02/10 | 1,032 | 1,032 | 1,018 | 1,019 | -13 | -1.3% | 19,900 |
| 2023/02/09 | 1,005 | 1,035 | 1,005 | 1,032 | +27 | +2.7% | 16,200 |
| 2023/02/08 | 1,005 | 1,009 | 1,003 | 1,005 | ±0 | ±0% | 2,400 |
| 2023/02/07 | 998 | 1,006 | 998 | 1,005 | +4 | +0.4% | 4,800 |
| 2023/02/06 | 994 | 1,003 | 994 | 1,001 | +2 | +0.2% | 10,200 |
| 2023/02/03 | 1,005 | 1,005 | 999 | 999 | -11 | -1.1% | 13,900 |
| 2023/02/02 | 1,015 | 1,019 | 1,006 | 1,010 | -5 | -0.5% | 9,200 |
| 2023/02/01 | 1,026 | 1,026 | 1,012 | 1,015 | -2 | -0.2% | 5,600 |
| 2023/01/31 | 1,007 | 1,019 | 1,007 | 1,017 | +18 | +1.8% | 11,500 |
| 2023/01/30 | 1,009 | 1,019 | 999 | 999 | -16 | -1.6% | 22,700 |
| 2023/01/27 | 1,011 | 1,017 | 1,006 | 1,015 | +4 | +0.4% | 18,000 |
| 2023/01/26 | 1,033 | 1,033 | 1,009 | 1,011 | -19 | -1.8% | 10,100 |
| 2023/01/25 | 1,023 | 1,030 | 1,017 | 1,030 | +7 | +0.7% | 12,600 |
| 2023/01/24 | 1,006 | 1,023 | 1,005 | 1,023 | +18 | +1.8% | 16,900 |
| 2023/01/23 | 995 | 1,005 | 993 | 1,005 | +12 | +1.2% | 11,400 |
| 2023/01/20 | 992 | 1,004 | 990 | 993 | +2 | +0.2% | 14,600 |
| 2023/01/19 | 993 | 998 | 990 | 991 | -8 | -0.8% | 8,100 |
| 2023/01/18 | 992 | 999 | 988 | 999 | +11 | +1.1% | 9,900 |
| 2023/01/17 | 979 | 988 | 979 | 988 | +8 | +0.8% | 5,600 |
| 2023/01/16 | 976 | 987 | 976 | 980 | ±0 | ±0% | 10,300 |
| 2023/01/13 | 985 | 991 | 980 | 980 | -15 | -1.5% | 14,900 |
| 2023/01/12 | 983 | 995 | 981 | 995 | +12 | +1.2% | 7,100 |
| 2023/01/11 | 980 | 984 | 976 | 983 | +8 | +0.8% | 9,400 |
| 2023/01/10 | 976 | 983 | 975 | 975 | -6 | -0.6% | 12,500 |
| 2023/01/06 | 976 | 983 | 976 | 981 | +6 | +0.6% | 9,500 |
| 2023/01/05 | 977 | 984 | 975 | 975 | -2 | -0.2% | 11,300 |
| 2023/01/04 | 997 | 997 | 977 | 977 | -15 | -1.5% | 15,500 |
| 2022/12/30 | 1,001 | 1,004 | 992 | 992 | -9 | -0.9% | 9,200 |
601～
650
件表示中 / 6400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 | 164,200円 | +7.4% | +2.6% | 3.17% | 12.56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 |
| 三洋貿易 | 156,000円 | +2.1% | -5.1% | 3.65% | 9.18倍 | 0.89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 |
| 木徳神糧 | 509,000円 | +48.7% | +213.9% | 1.38% | 7.71倍 | 2.28倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| カナデン | 192,000円 | +7.4% | +20.5% | 3.75% | 10.97倍 | 0.90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 | 404,000円 | +1.6% | +0.2% | 3.96% | 9.67倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
