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 |
---|---|---|---|---|---|---|---|
2021/05/14 | 1,004 | 1,027 | 1,004 | 1,020 | +17 | +1.7% | 18,000 |
2021/05/13 | 1,009 | 1,019 | 1,003 | 1,003 | -11 | -1.1% | 18,900 |
2021/05/12 | 1,007 | 1,028 | 1,007 | 1,014 | +7 | +0.7% | 21,600 |
2021/05/11 | 1,028 | 1,028 | 1,007 | 1,007 | -24 | -2.3% | 14,100 |
2021/05/10 | 1,027 | 1,035 | 1,024 | 1,031 | -7 | -0.7% | 10,200 |
2021/05/07 | 1,027 | 1,049 | 1,027 | 1,038 | +24 | +2.4% | 18,700 |
2021/05/06 | 1,001 | 1,022 | 1,001 | 1,014 | +14 | +1.4% | 13,000 |
2021/04/30 | 1,002 | 1,012 | 1,000 | 1,000 | -6 | -0.6% | 9,500 |
2021/04/28 | 1,010 | 1,016 | 1,004 | 1,006 | -5 | -0.5% | 11,800 |
2021/04/27 | 1,019 | 1,019 | 1,006 | 1,011 | +1 | +0.1% | 11,200 |
2021/04/26 | 1,020 | 1,020 | 1,004 | 1,010 | +3 | +0.3% | 11,000 |
2021/04/23 | 1,020 | 1,020 | 1,007 | 1,007 | -9 | -0.9% | 8,600 |
2021/04/22 | 1,014 | 1,018 | 1,006 | 1,016 | +16 | +1.6% | 7,500 |
2021/04/21 | 1,009 | 1,012 | 999 | 1,000 | -15 | -1.5% | 27,300 |
2021/04/20 | 1,039 | 1,039 | 1,015 | 1,015 | -23 | -2.2% | 15,600 |
2021/04/19 | 1,045 | 1,045 | 1,032 | 1,038 | -5 | -0.5% | 6,300 |
2021/04/16 | 1,049 | 1,068 | 1,043 | 1,043 | -6 | -0.6% | 7,900 |
2021/04/15 | 1,037 | 1,055 | 1,037 | 1,049 | +12 | +1.2% | 13,100 |
2021/04/14 | 1,046 | 1,046 | 1,032 | 1,037 | -9 | -0.9% | 11,100 |
2021/04/13 | 1,046 | 1,053 | 1,044 | 1,046 | ±0 | ±0% | 9,200 |
2021/04/12 | 1,037 | 1,046 | 1,034 | 1,046 | +16 | +1.6% | 8,000 |
2021/04/09 | 1,013 | 1,037 | 1,013 | 1,030 | +19 | +1.9% | 19,800 |
2021/04/08 | 1,038 | 1,038 | 1,011 | 1,011 | -37 | -3.5% | 23,800 |
2021/04/07 | 1,035 | 1,048 | 1,035 | 1,048 | +12 | +1.2% | 8,600 |
2021/04/06 | 1,063 | 1,064 | 1,035 | 1,036 | -33 | -3.1% | 15,800 |
2021/04/05 | 1,050 | 1,069 | 1,048 | 1,069 | +27 | +2.6% | 19,300 |
2021/04/02 | 1,059 | 1,059 | 1,038 | 1,042 | -8 | -0.8% | 17,100 |
2021/04/01 | 1,077 | 1,077 | 1,049 | 1,050 | -19 | -1.8% | 18,800 |
2021/03/31 | 1,073 | 1,078 | 1,062 | 1,069 | -10 | -0.9% | 24,200 |
2021/03/30 | 1,088 | 1,097 | 1,065 | 1,079 | -32 | -2.9% | 64,700 |
2021/03/29 | 1,101 | 1,111 | 1,083 | 1,111 | +17 | +1.6% | 126,400 |
2021/03/26 | 1,094 | 1,094 | 1,075 | 1,094 | +10 | +0.9% | 97,300 |
2021/03/25 | 1,065 | 1,084 | 1,063 | 1,084 | +35 | +3.3% | 63,900 |
2021/03/24 | 1,092 | 1,092 | 1,049 | 1,049 | -41 | -3.8% | 46,300 |
2021/03/23 | 1,110 | 1,118 | 1,090 | 1,090 | -20 | -1.8% | 39,900 |
2021/03/22 | 1,107 | 1,113 | 1,102 | 1,110 | ±0 | ±0% | 52,600 |
2021/03/19 | 1,100 | 1,110 | 1,089 | 1,110 | +5 | +0.5% | 70,600 |
2021/03/18 | 1,100 | 1,108 | 1,095 | 1,105 | +5 | +0.5% | 47,600 |
2021/03/17 | 1,100 | 1,101 | 1,092 | 1,100 | ±0 | ±0% | 33,200 |
2021/03/16 | 1,094 | 1,102 | 1,091 | 1,100 | ±0 | ±0% | 30,600 |
2021/03/15 | 1,091 | 1,100 | 1,085 | 1,100 | +9 | +0.8% | 55,100 |
2021/03/12 | 1,084 | 1,091 | 1,074 | 1,091 | -3 | -0.3% | 62,100 |
2021/03/11 | 1,095 | 1,098 | 1,085 | 1,094 | -3 | -0.3% | 24,000 |
2021/03/10 | 1,110 | 1,110 | 1,092 | 1,097 | -28 | -2.5% | 36,800 |
2021/03/09 | 1,105 | 1,128 | 1,088 | 1,125 | +35 | +3.2% | 34,000 |
2021/03/08 | 1,085 | 1,105 | 1,080 | 1,090 | +11 | +1% | 30,700 |
2021/03/05 | 1,066 | 1,079 | 1,054 | 1,079 | +9 | +0.8% | 57,000 |
2021/03/04 | 1,080 | 1,080 | 1,061 | 1,070 | -9 | -0.8% | 24,400 |
2021/03/03 | 1,065 | 1,079 | 1,053 | 1,079 | +14 | +1.3% | 19,600 |
2021/03/02 | 1,051 | 1,065 | 1,042 | 1,065 | +12 | +1.1% | 25,500 |
1051~
1100
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