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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 937 | 943 | 935 | 935 | +1 | +0.1% | 19,500 |
| 2021/12/20 | 950 | 954 | 934 | 934 | -23 | -2.4% | 36,200 |
| 2021/12/17 | 965 | 976 | 954 | 957 | -46 | -4.6% | 69,100 |
| 2021/12/16 | 1,008 | 1,010 | 999 | 1,003 | +9 | +0.9% | 13,700 |
| 2021/12/15 | 981 | 1,003 | 981 | 994 | +13 | +1.3% | 10,900 |
| 2021/12/14 | 981 | 990 | 976 | 981 | +8 | +0.8% | 10,800 |
| 2021/12/13 | 990 | 990 | 973 | 973 | -19 | -1.9% | 19,100 |
| 2021/12/10 | 1,015 | 1,015 | 985 | 992 | -17 | -1.7% | 22,200 |
| 2021/12/09 | 1,003 | 1,009 | 1,003 | 1,009 | -2 | -0.2% | 4,200 |
| 2021/12/08 | 1,011 | 1,011 | 1,002 | 1,011 | -1 | -0.1% | 11,200 |
| 2021/12/07 | 985 | 1,012 | 981 | 1,012 | +36 | +3.7% | 16,000 |
| 2021/12/06 | 979 | 987 | 973 | 976 | -1 | -0.1% | 8,800 |
| 2021/12/03 | 962 | 977 | 962 | 977 | +22 | +2.3% | 9,100 |
| 2021/12/02 | 965 | 981 | 955 | 955 | -16 | -1.6% | 14,200 |
| 2021/12/01 | 961 | 978 | 961 | 971 | +11 | +1.1% | 12,200 |
| 2021/11/30 | 962 | 988 | 960 | 960 | -1 | -0.1% | 17,900 |
| 2021/11/29 | 978 | 980 | 961 | 961 | -21 | -2.1% | 15,700 |
| 2021/11/26 | 1,002 | 1,002 | 982 | 982 | -15 | -1.5% | 12,900 |
| 2021/11/25 | 1,001 | 1,001 | 992 | 997 | +5 | +0.5% | 7,200 |
| 2021/11/24 | 1,002 | 1,002 | 984 | 992 | -9 | -0.9% | 9,200 |
| 2021/11/22 | 990 | 1,002 | 990 | 1,001 | +8 | +0.8% | 5,800 |
| 2021/11/19 | 992 | 997 | 982 | 993 | +1 | +0.1% | 9,000 |
| 2021/11/18 | 991 | 992 | 980 | 992 | ±0 | ±0% | 8,600 |
| 2021/11/17 | 1,018 | 1,018 | 990 | 992 | -35 | -3.4% | 11,800 |
| 2021/11/16 | 1,020 | 1,035 | 1,020 | 1,027 | +7 | +0.7% | 12,000 |
| 2021/11/15 | 1,024 | 1,025 | 1,009 | 1,020 | +1 | +0.1% | 10,800 |
| 2021/11/12 | 990 | 1,019 | 990 | 1,019 | +25 | +2.5% | 49,100 |
| 2021/11/11 | 1,010 | 1,010 | 991 | 994 | -16 | -1.6% | 11,500 |
| 2021/11/10 | 980 | 1,010 | 970 | 1,010 | +23 | +2.3% | 37,400 |
| 2021/11/09 | 941 | 989 | 941 | 987 | +46 | +4.9% | 75,300 |
| 2021/11/08 | 957 | 957 | 941 | 941 | -21 | -2.2% | 14,800 |
| 2021/11/05 | 951 | 964 | 946 | 962 | +32 | +3.4% | 39,400 |
| 2021/11/04 | 976 | 988 | 930 | 930 | -45 | -4.6% | 110,200 |
| 2021/11/02 | 983 | 986 | 975 | 975 | -15 | -1.5% | 7,700 |
| 2021/11/01 | 980 | 990 | 974 | 990 | +13 | +1.3% | 15,100 |
| 2021/10/29 | 967 | 979 | 967 | 977 | +12 | +1.2% | 8,200 |
| 2021/10/28 | 980 | 980 | 965 | 965 | -15 | -1.5% | 19,600 |
| 2021/10/27 | 979 | 984 | 979 | 980 | -5 | -0.5% | 3,800 |
| 2021/10/26 | 984 | 985 | 976 | 985 | +11 | +1.1% | 9,900 |
| 2021/10/25 | 980 | 980 | 974 | 974 | -1 | -0.1% | 5,000 |
| 2021/10/22 | 982 | 982 | 973 | 975 | +3 | +0.3% | 8,400 |
| 2021/10/21 | 983 | 986 | 972 | 972 | -8 | -0.8% | 6,700 |
| 2021/10/20 | 984 | 984 | 979 | 980 | -6 | -0.6% | 5,400 |
| 2021/10/19 | 990 | 990 | 984 | 986 | ±0 | ±0% | 5,700 |
| 2021/10/18 | 972 | 988 | 972 | 986 | +13 | +1.3% | 14,800 |
| 2021/10/15 | 968 | 975 | 966 | 973 | +8 | +0.8% | 9,300 |
| 2021/10/14 | 966 | 968 | 962 | 965 | ±0 | ±0% | 5,600 |
| 2021/10/13 | 970 | 971 | 965 | 965 | -8 | -0.8% | 7,700 |
| 2021/10/12 | 982 | 982 | 973 | 973 | -13 | -1.3% | 8,300 |
| 2021/10/11 | 986 | 988 | 982 | 986 | +4 | +0.4% | 3,700 |
901～
950
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
