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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,301 | 1,333 | 1,301 | 1,333 | +42 | +3.3% | 63,100 |
| 2024/11/01 | 1,277 | 1,294 | 1,276 | 1,291 | +14 | +1.1% | 18,000 |
| 2024/10/31 | 1,258 | 1,285 | 1,258 | 1,277 | +22 | +1.8% | 22,500 |
| 2024/10/30 | 1,260 | 1,269 | 1,255 | 1,255 | -9 | -0.7% | 43,400 |
| 2024/10/29 | 1,259 | 1,264 | 1,253 | 1,264 | +5 | +0.4% | 21,400 |
| 2024/10/28 | 1,237 | 1,263 | 1,237 | 1,259 | +22 | +1.8% | 25,500 |
| 2024/10/25 | 1,257 | 1,257 | 1,236 | 1,237 | -13 | -1% | 20,200 |
| 2024/10/24 | 1,246 | 1,255 | 1,246 | 1,250 | -2 | -0.2% | 23,200 |
| 2024/10/23 | 1,242 | 1,253 | 1,236 | 1,252 | +11 | +0.9% | 21,500 |
| 2024/10/22 | 1,256 | 1,256 | 1,240 | 1,241 | -11 | -0.9% | 18,400 |
| 2024/10/21 | 1,244 | 1,253 | 1,240 | 1,252 | +2 | +0.2% | 11,600 |
| 2024/10/18 | 1,249 | 1,261 | 1,246 | 1,250 | +9 | +0.7% | 12,700 |
| 2024/10/17 | 1,253 | 1,253 | 1,241 | 1,241 | -3 | -0.2% | 12,800 |
| 2024/10/16 | 1,250 | 1,264 | 1,241 | 1,244 | -21 | -1.7% | 34,600 |
| 2024/10/15 | 1,265 | 1,266 | 1,250 | 1,265 | +7 | +0.6% | 46,300 |
| 2024/10/11 | 1,255 | 1,287 | 1,250 | 1,258 | +12 | +1% | 55,800 |
| 2024/10/10 | 1,233 | 1,254 | 1,230 | 1,246 | +13 | +1.1% | 31,000 |
| 2024/10/09 | 1,246 | 1,246 | 1,231 | 1,233 | +2 | +0.2% | 13,800 |
| 2024/10/08 | 1,247 | 1,255 | 1,231 | 1,231 | -20 | -1.6% | 19,900 |
| 2024/10/07 | 1,242 | 1,254 | 1,241 | 1,251 | +12 | +1% | 28,600 |
101～
150
件表示中 / 6333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 | 139,500円 | +7.4% | +2.6% | 3.73% | 10.66倍 | 0.98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 |
| ダイトロン | 353,500円 | +1.6% | +0.2% | 4.53% | 8.46倍 | 1.13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 |
| 八洲電機 | 171,000円 | +2.9% | +6.1% | 2.34% | 9.09倍 | 1.19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 |
| フォーバル | 132,800円 | +4.6% | +5.7% | 2.33% | 15.72倍 | 1.97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 |
| サンワテクノス | 228,400円 | +11.1% | -1.4% | 5.25% | 13.28倍 | 0.71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
