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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 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 |
| 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 |
751～
800
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% | 12.55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% | 9.17倍 | 0.90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 | 2.27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% | 10.98倍 | 0.89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
