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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,321 | 1,321 | 1,309 | 1,310 | -2 | -0.2% | 19,500 |
| 2025/01/20 | 1,324 | 1,324 | 1,306 | 1,312 | +9 | +0.7% | 24,100 |
| 2025/01/17 | 1,308 | 1,315 | 1,303 | 1,303 | -10 | -0.8% | 18,500 |
| 2025/01/16 | 1,323 | 1,327 | 1,311 | 1,313 | -7 | -0.5% | 25,300 |
| 2025/01/15 | 1,333 | 1,333 | 1,316 | 1,320 | -3 | -0.2% | 27,200 |
| 2025/01/14 | 1,336 | 1,341 | 1,315 | 1,323 | +1 | +0.1% | 21,000 |
| 2025/01/10 | 1,338 | 1,339 | 1,319 | 1,322 | -9 | -0.7% | 18,000 |
| 2025/01/09 | 1,355 | 1,355 | 1,330 | 1,331 | -19 | -1.4% | 29,600 |
| 2025/01/08 | 1,378 | 1,378 | 1,350 | 1,350 | -28 | -2% | 35,100 |
| 2025/01/07 | 1,381 | 1,382 | 1,370 | 1,378 | +8 | +0.6% | 26,900 |
| 2025/01/06 | 1,368 | 1,374 | 1,355 | 1,370 | +14 | +1% | 41,700 |
| 2024/12/30 | 1,376 | 1,379 | 1,353 | 1,356 | -14 | -1% | 38,100 |
| 2024/12/27 | 1,374 | 1,375 | 1,354 | 1,370 | +8 | +0.6% | 56,500 |
| 2024/12/26 | 1,360 | 1,362 | 1,349 | 1,362 | +3 | +0.2% | 45,600 |
| 2024/12/25 | 1,360 | 1,360 | 1,340 | 1,359 | +9 | +0.7% | 45,600 |
| 2024/12/24 | 1,364 | 1,364 | 1,350 | 1,350 | -11 | -0.8% | 20,900 |
| 2024/12/23 | 1,366 | 1,366 | 1,360 | 1,361 | +1 | +0.1% | 11,000 |
| 2024/12/20 | 1,362 | 1,380 | 1,360 | 1,360 | +5 | +0.4% | 26,000 |
| 2024/12/19 | 1,328 | 1,366 | 1,328 | 1,355 | +16 | +1.2% | 35,400 |
| 2024/12/18 | 1,332 | 1,342 | 1,323 | 1,339 | +12 | +0.9% | 26,700 |
| 2024/12/17 | 1,357 | 1,360 | 1,322 | 1,327 | -22 | -1.6% | 36,700 |
| 2024/12/16 | 1,352 | 1,352 | 1,339 | 1,349 | +11 | +0.8% | 20,800 |
| 2024/12/13 | 1,336 | 1,348 | 1,334 | 1,338 | -9 | -0.7% | 29,200 |
| 2024/12/12 | 1,353 | 1,353 | 1,338 | 1,347 | -4 | -0.3% | 23,800 |
| 2024/12/11 | 1,331 | 1,355 | 1,331 | 1,351 | +21 | +1.6% | 22,800 |
| 2024/12/10 | 1,362 | 1,362 | 1,330 | 1,330 | -16 | -1.2% | 24,000 |
| 2024/12/09 | 1,364 | 1,370 | 1,339 | 1,346 | -22 | -1.6% | 49,700 |
| 2024/12/06 | 1,384 | 1,385 | 1,365 | 1,368 | -11 | -0.8% | 23,600 |
| 2024/12/05 | 1,361 | 1,379 | 1,356 | 1,379 | +33 | +2.5% | 29,100 |
| 2024/12/04 | 1,381 | 1,381 | 1,346 | 1,346 | -35 | -2.5% | 40,600 |
| 2024/12/03 | 1,379 | 1,388 | 1,368 | 1,381 | +2 | +0.1% | 49,400 |
| 2024/12/02 | 1,380 | 1,382 | 1,375 | 1,379 | +9 | +0.7% | 16,800 |
| 2024/11/29 | 1,362 | 1,381 | 1,353 | 1,370 | +17 | +1.3% | 35,100 |
| 2024/11/28 | 1,362 | 1,370 | 1,353 | 1,353 | -16 | -1.2% | 30,800 |
| 2024/11/27 | 1,386 | 1,386 | 1,360 | 1,369 | -9 | -0.7% | 19,400 |
| 2024/11/26 | 1,379 | 1,387 | 1,370 | 1,378 | ±0 | ±0% | 18,200 |
| 2024/11/25 | 1,427 | 1,427 | 1,378 | 1,378 | -19 | -1.4% | 37,600 |
| 2024/11/22 | 1,393 | 1,403 | 1,391 | 1,397 | +11 | +0.8% | 30,800 |
| 2024/11/21 | 1,389 | 1,397 | 1,383 | 1,386 | +11 | +0.8% | 24,000 |
| 2024/11/20 | 1,365 | 1,389 | 1,364 | 1,375 | +3 | +0.2% | 21,800 |
| 2024/11/19 | 1,388 | 1,408 | 1,361 | 1,372 | +5 | +0.4% | 43,600 |
| 2024/11/18 | 1,368 | 1,383 | 1,360 | 1,367 | +2 | +0.1% | 27,800 |
| 2024/11/15 | 1,360 | 1,368 | 1,352 | 1,365 | +19 | +1.4% | 12,700 |
| 2024/11/14 | 1,363 | 1,363 | 1,342 | 1,346 | -6 | -0.4% | 29,300 |
| 2024/11/13 | 1,351 | 1,355 | 1,336 | 1,352 | +13 | +1% | 37,000 |
| 2024/11/12 | 1,364 | 1,364 | 1,322 | 1,339 | -13 | -1% | 56,600 |
| 2024/11/11 | 1,380 | 1,380 | 1,351 | 1,352 | +2 | +0.1% | 16,700 |
| 2024/11/08 | 1,402 | 1,406 | 1,344 | 1,350 | -32 | -2.3% | 28,500 |
| 2024/11/07 | 1,360 | 1,384 | 1,356 | 1,382 | +39 | +2.9% | 38,800 |
| 2024/11/06 | 1,359 | 1,359 | 1,330 | 1,343 | +10 | +0.8% | 53,700 |
51～
100
件表示中 / 6303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 | 130,100円 | +6.0% | +1.6% | 3.54% | 10.09倍 | 0.95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 |
| トーホー | 316,500円 | +2.7% | +7.9% | 4.74% | 7.24倍 | 1.11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 |
| 小野建 | 138,200円 | +0.1% | -22.1% | 4.99% | 7.89倍 | 0.36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 |
| フォーバル | 123,400円 | +5.5% | +7.0% | 2.43% | 15.30倍 | 1.95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 |
| トーメンデバ | 500,000円 | +16.0% | +16.1% | 6.00% | 6.18倍 | 0.73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
