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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,029 | 1,036 | 1,017 | 1,017 | -21 | -2% | 19,300 |
| 2022/03/30 | 1,023 | 1,040 | 1,016 | 1,038 | +4 | +0.4% | 78,000 |
| 2022/03/29 | 1,023 | 1,034 | 1,010 | 1,034 | +14 | +1.4% | 111,100 |
| 2022/03/28 | 1,049 | 1,049 | 1,017 | 1,020 | -21 | -2% | 113,800 |
| 2022/03/25 | 1,065 | 1,065 | 1,038 | 1,041 | -28 | -2.6% | 107,500 |
| 2022/03/24 | 1,080 | 1,084 | 1,060 | 1,069 | -11 | -1% | 177,500 |
| 2022/03/23 | 1,085 | 1,098 | 1,072 | 1,080 | -5 | -0.5% | 114,100 |
| 2022/03/22 | 1,081 | 1,086 | 1,078 | 1,085 | +5 | +0.5% | 146,700 |
| 2022/03/18 | 1,055 | 1,080 | 1,051 | 1,080 | +25 | +2.4% | 174,600 |
| 2022/03/17 | 1,067 | 1,091 | 1,050 | 1,055 | -10 | -0.9% | 94,700 |
| 2022/03/16 | 1,083 | 1,090 | 1,059 | 1,065 | -16 | -1.5% | 53,500 |
| 2022/03/15 | 1,042 | 1,086 | 1,016 | 1,081 | +39 | +3.7% | 45,700 |
| 2022/03/14 | 1,048 | 1,063 | 1,042 | 1,042 | ±0 | ±0% | 47,400 |
| 2022/03/11 | 1,050 | 1,069 | 1,042 | 1,042 | -8 | -0.8% | 127,600 |
| 2022/03/10 | 1,025 | 1,060 | 1,023 | 1,050 | +46 | +4.6% | 75,700 |
| 2022/03/09 | 992 | 1,011 | 992 | 1,004 | +12 | +1.2% | 48,400 |
| 2022/03/08 | 1,000 | 1,015 | 981 | 992 | -21 | -2.1% | 48,900 |
| 2022/03/07 | 1,021 | 1,023 | 1,002 | 1,013 | -8 | -0.8% | 58,100 |
| 2022/03/04 | 1,029 | 1,032 | 1,014 | 1,021 | -13 | -1.3% | 83,600 |
| 2022/03/03 | 1,032 | 1,046 | 1,032 | 1,034 | +9 | +0.9% | 42,400 |
| 2022/03/02 | 1,022 | 1,037 | 1,008 | 1,025 | +3 | +0.3% | 35,900 |
| 2022/03/01 | 1,042 | 1,042 | 1,017 | 1,022 | -7 | -0.7% | 33,700 |
| 2022/02/28 | 991 | 1,030 | 991 | 1,029 | +38 | +3.8% | 50,500 |
| 2022/02/25 | 1,001 | 1,008 | 987 | 991 | -10 | -1% | 76,000 |
| 2022/02/24 | 1,006 | 1,006 | 992 | 1,001 | -6 | -0.6% | 35,100 |
| 2022/02/22 | 1,015 | 1,018 | 1,005 | 1,007 | -14 | -1.4% | 24,000 |
| 2022/02/21 | 1,018 | 1,024 | 1,013 | 1,021 | -6 | -0.6% | 12,700 |
| 2022/02/18 | 1,021 | 1,028 | 1,019 | 1,027 | +6 | +0.6% | 16,800 |
| 2022/02/17 | 1,032 | 1,032 | 1,018 | 1,021 | -12 | -1.2% | 15,700 |
| 2022/02/16 | 1,038 | 1,047 | 1,028 | 1,033 | +3 | +0.3% | 30,200 |
| 2022/02/15 | 1,025 | 1,043 | 1,025 | 1,030 | +5 | +0.5% | 24,100 |
| 2022/02/14 | 1,022 | 1,031 | 1,015 | 1,025 | -16 | -1.5% | 23,400 |
| 2022/02/10 | 1,038 | 1,044 | 1,028 | 1,041 | -1 | -0.1% | 25,600 |
| 2022/02/09 | 1,049 | 1,049 | 1,035 | 1,042 | -7 | -0.7% | 21,100 |
| 2022/02/08 | 1,038 | 1,052 | 1,034 | 1,049 | +16 | +1.5% | 29,700 |
| 2022/02/07 | 1,021 | 1,039 | 1,021 | 1,033 | +4 | +0.4% | 23,700 |
| 2022/02/04 | 1,014 | 1,036 | 1,012 | 1,029 | +15 | +1.5% | 26,200 |
| 2022/02/03 | 1,004 | 1,028 | 1,004 | 1,014 | +1 | +0.1% | 25,700 |
| 2022/02/02 | 1,009 | 1,017 | 1,005 | 1,013 | +4 | +0.4% | 39,600 |
| 2022/02/01 | 1,024 | 1,031 | 1,006 | 1,009 | -17 | -1.7% | 8,500 |
| 2022/01/31 | 1,011 | 1,028 | 1,002 | 1,026 | +15 | +1.5% | 13,000 |
| 2022/01/28 | 990 | 1,014 | 990 | 1,011 | +34 | +3.5% | 35,500 |
| 2022/01/27 | 997 | 997 | 974 | 977 | -20 | -2% | 25,800 |
| 2022/01/26 | 1,006 | 1,013 | 994 | 997 | -8 | -0.8% | 22,500 |
| 2022/01/25 | 1,028 | 1,028 | 998 | 1,005 | -23 | -2.2% | 19,800 |
| 2022/01/24 | 1,010 | 1,028 | 998 | 1,028 | +18 | +1.8% | 18,600 |
| 2022/01/21 | 992 | 1,010 | 992 | 1,010 | +18 | +1.8% | 31,300 |
| 2022/01/20 | 994 | 1,016 | 992 | 992 | -2 | -0.2% | 24,700 |
| 2022/01/19 | 1,014 | 1,020 | 992 | 994 | -30 | -2.9% | 29,800 |
| 2022/01/18 | 1,017 | 1,038 | 1,017 | 1,024 | +7 | +0.7% | 20,200 |
651～
700
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
