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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,006 | 1,016 | 988 | 988 | -21 | -2.1% | 46,200 |
| 2022/06/14 | 1,011 | 1,022 | 1,008 | 1,009 | -14 | -1.4% | 35,200 |
| 2022/06/13 | 1,021 | 1,034 | 1,021 | 1,023 | -20 | -1.9% | 21,600 |
| 2022/06/10 | 1,062 | 1,064 | 1,041 | 1,043 | -16 | -1.5% | 38,300 |
| 2022/06/09 | 1,074 | 1,074 | 1,059 | 1,059 | -21 | -1.9% | 14,700 |
| 2022/06/08 | 1,078 | 1,082 | 1,073 | 1,080 | +7 | +0.7% | 18,000 |
| 2022/06/07 | 1,076 | 1,079 | 1,067 | 1,073 | ±0 | ±0% | 16,300 |
| 2022/06/06 | 1,076 | 1,079 | 1,068 | 1,073 | -15 | -1.4% | 20,400 |
| 2022/06/03 | 1,077 | 1,094 | 1,073 | 1,088 | +11 | +1% | 24,100 |
| 2022/06/02 | 1,088 | 1,088 | 1,069 | 1,077 | -13 | -1.2% | 11,800 |
| 2022/06/01 | 1,077 | 1,090 | 1,074 | 1,090 | +13 | +1.2% | 15,800 |
| 2022/05/31 | 1,080 | 1,080 | 1,068 | 1,077 | -10 | -0.9% | 18,100 |
| 2022/05/30 | 1,055 | 1,087 | 1,055 | 1,087 | +32 | +3% | 57,500 |
| 2022/05/27 | 1,062 | 1,062 | 1,042 | 1,055 | +2 | +0.2% | 16,800 |
| 2022/05/26 | 1,040 | 1,061 | 1,040 | 1,053 | +24 | +2.3% | 18,700 |
| 2022/05/25 | 1,033 | 1,042 | 1,029 | 1,029 | -12 | -1.2% | 15,900 |
| 2022/05/24 | 1,050 | 1,050 | 1,038 | 1,041 | -17 | -1.6% | 16,200 |
| 2022/05/23 | 1,045 | 1,060 | 1,045 | 1,058 | +19 | +1.8% | 17,100 |
| 2022/05/20 | 1,045 | 1,048 | 1,020 | 1,039 | -7 | -0.7% | 26,900 |
| 2022/05/19 | 1,045 | 1,053 | 1,045 | 1,046 | -24 | -2.2% | 14,800 |
| 2022/05/18 | 1,052 | 1,071 | 1,051 | 1,070 | +18 | +1.7% | 24,700 |
| 2022/05/17 | 1,046 | 1,060 | 1,044 | 1,052 | +6 | +0.6% | 38,900 |
| 2022/05/16 | 1,073 | 1,073 | 1,046 | 1,046 | -44 | -4% | 28,400 |
| 2022/05/13 | 1,069 | 1,095 | 1,069 | 1,090 | +21 | +2% | 39,500 |
| 2022/05/12 | 1,080 | 1,081 | 1,064 | 1,069 | -13 | -1.2% | 23,700 |
| 2022/05/11 | 1,080 | 1,090 | 1,079 | 1,082 | -8 | -0.7% | 17,600 |
| 2022/05/10 | 1,079 | 1,093 | 1,064 | 1,090 | +11 | +1% | 18,900 |
| 2022/05/09 | 1,078 | 1,086 | 1,070 | 1,079 | -1 | -0.1% | 32,700 |
| 2022/05/06 | 1,089 | 1,089 | 1,077 | 1,080 | -10 | -0.9% | 22,200 |
| 2022/05/02 | 1,079 | 1,092 | 1,075 | 1,090 | +7 | +0.6% | 29,200 |
| 2022/04/28 | 1,070 | 1,086 | 1,065 | 1,083 | +22 | +2.1% | 36,500 |
| 2022/04/27 | 1,040 | 1,073 | 1,036 | 1,061 | +6 | +0.6% | 68,600 |
| 2022/04/26 | 1,069 | 1,071 | 1,054 | 1,055 | -8 | -0.8% | 18,900 |
| 2022/04/25 | 1,064 | 1,070 | 1,062 | 1,063 | -11 | -1% | 18,100 |
| 2022/04/22 | 1,080 | 1,081 | 1,070 | 1,074 | -17 | -1.6% | 17,800 |
| 2022/04/21 | 1,083 | 1,093 | 1,082 | 1,091 | +8 | +0.7% | 29,800 |
| 2022/04/20 | 1,076 | 1,090 | 1,072 | 1,083 | +7 | +0.7% | 28,500 |
| 2022/04/19 | 1,054 | 1,081 | 1,054 | 1,076 | +22 | +2.1% | 35,300 |
| 2022/04/18 | 1,062 | 1,079 | 1,054 | 1,054 | -22 | -2% | 40,900 |
| 2022/04/15 | 1,067 | 1,082 | 1,067 | 1,076 | +9 | +0.8% | 17,600 |
| 2022/04/14 | 1,059 | 1,079 | 1,058 | 1,067 | +7 | +0.7% | 21,100 |
| 2022/04/13 | 1,051 | 1,062 | 1,051 | 1,060 | +9 | +0.9% | 36,400 |
| 2022/04/12 | 1,053 | 1,083 | 990 | 1,051 | -7 | -0.7% | 58,900 |
| 2022/04/11 | 1,047 | 1,063 | 1,040 | 1,058 | +11 | +1.1% | 24,700 |
| 2022/04/08 | 1,048 | 1,052 | 1,036 | 1,047 | -2 | -0.2% | 42,400 |
| 2022/04/07 | 1,060 | 1,060 | 1,031 | 1,049 | -20 | -1.9% | 34,400 |
| 2022/04/06 | 1,064 | 1,073 | 1,052 | 1,069 | +12 | +1.1% | 25,000 |
| 2022/04/05 | 1,068 | 1,088 | 1,053 | 1,057 | -2 | -0.2% | 30,200 |
| 2022/04/04 | 1,030 | 1,065 | 1,027 | 1,059 | +29 | +2.8% | 42,600 |
| 2022/04/01 | 1,016 | 1,033 | 1,009 | 1,030 | +13 | +1.3% | 30,300 |
601～
650
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
