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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,024 | 1,027 | 1,021 | 1,024 | -3 | -0.3% | 8,200 |
| 2022/08/22 | 1,024 | 1,029 | 1,021 | 1,027 | ±0 | ±0% | 10,200 |
| 2022/08/19 | 1,031 | 1,033 | 1,027 | 1,027 | +4 | +0.4% | 8,400 |
| 2022/08/18 | 1,038 | 1,038 | 1,023 | 1,023 | -20 | -1.9% | 11,600 |
| 2022/08/17 | 1,040 | 1,044 | 1,036 | 1,043 | +11 | +1.1% | 19,100 |
| 2022/08/16 | 1,047 | 1,047 | 1,032 | 1,032 | -8 | -0.8% | 13,000 |
| 2022/08/15 | 1,044 | 1,044 | 1,038 | 1,040 | -5 | -0.5% | 9,000 |
| 2022/08/12 | 1,037 | 1,045 | 1,034 | 1,045 | +16 | +1.6% | 20,500 |
| 2022/08/10 | 1,028 | 1,029 | 1,012 | 1,029 | +12 | +1.2% | 16,000 |
| 2022/08/09 | 1,032 | 1,032 | 1,010 | 1,017 | -7 | -0.7% | 24,900 |
| 2022/08/08 | 1,034 | 1,034 | 1,017 | 1,024 | -7 | -0.7% | 18,300 |
| 2022/08/05 | 1,020 | 1,032 | 1,019 | 1,031 | +14 | +1.4% | 20,200 |
| 2022/08/04 | 1,027 | 1,029 | 1,015 | 1,017 | -9 | -0.9% | 19,600 |
| 2022/08/03 | 1,030 | 1,031 | 1,021 | 1,026 | -4 | -0.4% | 8,300 |
| 2022/08/02 | 1,051 | 1,051 | 1,030 | 1,030 | -21 | -2% | 13,100 |
| 2022/08/01 | 1,046 | 1,051 | 1,037 | 1,051 | +11 | +1.1% | 16,100 |
| 2022/07/29 | 1,056 | 1,056 | 1,037 | 1,040 | -16 | -1.5% | 8,900 |
| 2022/07/28 | 1,052 | 1,061 | 1,039 | 1,056 | +13 | +1.2% | 38,500 |
| 2022/07/27 | 1,048 | 1,049 | 1,038 | 1,043 | -3 | -0.3% | 14,100 |
| 2022/07/26 | 1,043 | 1,050 | 1,037 | 1,046 | +3 | +0.3% | 13,800 |
| 2022/07/25 | 1,048 | 1,048 | 1,033 | 1,043 | +5 | +0.5% | 14,300 |
| 2022/07/22 | 1,035 | 1,041 | 1,029 | 1,038 | -1 | -0.1% | 22,000 |
| 2022/07/21 | 1,021 | 1,039 | 1,018 | 1,039 | +16 | +1.6% | 17,800 |
| 2022/07/20 | 1,023 | 1,024 | 1,014 | 1,023 | +12 | +1.2% | 25,400 |
| 2022/07/19 | 1,011 | 1,015 | 1,006 | 1,011 | +1 | +0.1% | 9,600 |
| 2022/07/15 | 1,010 | 1,011 | 1,003 | 1,010 | +4 | +0.4% | 6,700 |
| 2022/07/14 | 1,010 | 1,011 | 1,001 | 1,006 | -7 | -0.7% | 13,200 |
| 2022/07/13 | 1,005 | 1,013 | 1,003 | 1,013 | +8 | +0.8% | 14,400 |
| 2022/07/12 | 1,006 | 1,008 | 999 | 1,005 | -8 | -0.8% | 20,600 |
| 2022/07/11 | 1,011 | 1,021 | 1,007 | 1,013 | +13 | +1.3% | 29,500 |
| 2022/07/08 | 1,012 | 1,023 | 1,000 | 1,000 | -19 | -1.9% | 37,800 |
| 2022/07/07 | 1,023 | 1,027 | 1,015 | 1,019 | +2 | +0.2% | 14,800 |
| 2022/07/06 | 1,025 | 1,025 | 1,013 | 1,017 | -8 | -0.8% | 15,700 |
| 2022/07/05 | 1,015 | 1,034 | 1,015 | 1,025 | +10 | +1% | 22,300 |
| 2022/07/04 | 1,033 | 1,035 | 1,015 | 1,015 | -8 | -0.8% | 30,500 |
| 2022/07/01 | 1,025 | 1,031 | 1,016 | 1,023 | -1 | -0.1% | 28,200 |
| 2022/06/30 | 1,054 | 1,054 | 1,021 | 1,024 | -30 | -2.8% | 34,200 |
| 2022/06/29 | 1,035 | 1,054 | 1,025 | 1,054 | +20 | +1.9% | 65,000 |
| 2022/06/28 | 1,028 | 1,034 | 1,023 | 1,034 | +8 | +0.8% | 15,000 |
| 2022/06/27 | 1,023 | 1,030 | 1,013 | 1,026 | +17 | +1.7% | 18,000 |
| 2022/06/24 | 1,012 | 1,015 | 1,000 | 1,009 | -3 | -0.3% | 12,900 |
| 2022/06/23 | 1,000 | 1,015 | 998 | 1,012 | +7 | +0.7% | 10,300 |
| 2022/06/22 | 999 | 1,012 | 998 | 1,005 | +7 | +0.7% | 13,100 |
| 2022/06/21 | 985 | 998 | 985 | 998 | +13 | +1.3% | 29,300 |
| 2022/06/20 | 1,002 | 1,008 | 983 | 985 | -17 | -1.7% | 18,100 |
| 2022/06/17 | 989 | 1,008 | 986 | 1,002 | -3 | -0.3% | 18,900 |
| 2022/06/16 | 1,002 | 1,010 | 996 | 1,005 | +17 | +1.7% | 21,800 |
| 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 |
651～
700
件表示中 / 6313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 | 140,500円 | +6.0% | +1.6% | 3.27% | 10.89倍 | 1.03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 |
| フォーバル | 139,900円 | +5.5% | +7.0% | 2.14% | 17.35倍 | 2.21倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| トーホー | 340,000円 | +2.7% | +7.9% | 4.41% | 7.78倍 | 1.19倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 八洲電機 | 162,900円 | +2.5% | +31.9% | 2.21% | 9.12倍 | 1.27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 |
| トーメンデバ | 518,000円 | +16.0% | +16.1% | 5.79% | 6.40倍 | 0.75倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
