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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 1,073 | 1,076 | 1,056 | 1,064 | -8 | -0.7% | 38,200 |
| 2017/12/08 | 1,053 | 1,083 | 1,053 | 1,072 | -11 | -1% | 59,400 |
| 2017/12/07 | 1,059 | 1,089 | 1,058 | 1,083 | +22 | +2.1% | 45,200 |
| 2017/12/06 | 1,063 | 1,073 | 1,058 | 1,061 | -7 | -0.7% | 37,200 |
| 2017/12/05 | 1,079 | 1,083 | 1,068 | 1,068 | -11 | -1% | 44,200 |
| 2017/12/04 | 1,087 | 1,088 | 1,069 | 1,079 | -3 | -0.3% | 68,700 |
| 2017/12/01 | 1,100 | 1,104 | 1,066 | 1,082 | -14 | -1.3% | 84,400 |
| 2017/11/30 | 1,087 | 1,108 | 1,074 | 1,096 | +31 | +2.9% | 90,300 |
| 2017/11/29 | 1,066 | 1,071 | 1,060 | 1,065 | +12 | +1.1% | 23,100 |
| 2017/11/28 | 1,058 | 1,065 | 1,052 | 1,053 | -2 | -0.2% | 23,000 |
| 2017/11/27 | 1,050 | 1,060 | 1,050 | 1,055 | +12 | +1.2% | 30,300 |
| 2017/11/24 | 1,050 | 1,052 | 1,033 | 1,043 | -16 | -1.5% | 47,300 |
| 2017/11/22 | 1,077 | 1,086 | 1,055 | 1,059 | -18 | -1.7% | 39,800 |
| 2017/11/21 | 1,082 | 1,090 | 1,075 | 1,077 | -4 | -0.4% | 24,400 |
| 2017/11/20 | 1,087 | 1,090 | 1,070 | 1,081 | -1 | -0.1% | 23,300 |
| 2017/11/17 | 1,072 | 1,090 | 1,070 | 1,082 | +12 | +1.1% | 40,200 |
| 2017/11/16 | 1,067 | 1,081 | 1,042 | 1,070 | -10 | -0.9% | 36,300 |
| 2017/11/15 | 1,103 | 1,114 | 1,068 | 1,080 | -36 | -3.2% | 49,700 |
| 2017/11/14 | 1,130 | 1,139 | 1,110 | 1,116 | -17 | -1.5% | 27,600 |
| 2017/11/13 | 1,140 | 1,163 | 1,125 | 1,133 | -10 | -0.9% | 48,800 |
| 2017/11/10 | 1,104 | 1,149 | 1,102 | 1,143 | -43 | -3.6% | 52,500 |
| 2017/11/09 | 1,213 | 1,219 | 1,157 | 1,186 | -24 | -2% | 45,900 |
| 2017/11/08 | 1,200 | 1,214 | 1,198 | 1,210 | +11 | +0.9% | 30,300 |
| 2017/11/07 | 1,190 | 1,199 | 1,181 | 1,199 | +8 | +0.7% | 26,400 |
| 2017/11/06 | 1,190 | 1,200 | 1,190 | 1,191 | +1 | +0.1% | 23,200 |
| 2017/11/02 | 1,195 | 1,195 | 1,179 | 1,190 | -7 | -0.6% | 17,200 |
| 2017/11/01 | 1,211 | 1,216 | 1,190 | 1,197 | -8 | -0.7% | 49,300 |
| 2017/10/31 | 1,197 | 1,210 | 1,192 | 1,205 | +11 | +0.9% | 47,200 |
| 2017/10/30 | 1,186 | 1,195 | 1,184 | 1,194 | +5 | +0.4% | 36,000 |
| 2017/10/27 | 1,176 | 1,191 | 1,174 | 1,189 | +8 | +0.7% | 23,800 |
| 2017/10/26 | 1,181 | 1,184 | 1,176 | 1,181 | -1 | -0.1% | 9,300 |
| 2017/10/25 | 1,194 | 1,194 | 1,179 | 1,182 | -5 | -0.4% | 22,200 |
| 2017/10/24 | 1,189 | 1,190 | 1,181 | 1,187 | -5 | -0.4% | 21,100 |
| 2017/10/23 | 1,176 | 1,193 | 1,164 | 1,192 | +36 | +3.1% | 43,800 |
| 2017/10/20 | 1,148 | 1,162 | 1,142 | 1,156 | +1 | +0.1% | 16,200 |
| 2017/10/19 | 1,159 | 1,159 | 1,149 | 1,155 | -3 | -0.3% | 24,100 |
| 2017/10/18 | 1,175 | 1,175 | 1,154 | 1,158 | -10 | -0.9% | 20,100 |
| 2017/10/17 | 1,181 | 1,182 | 1,160 | 1,168 | -12 | -1% | 30,200 |
| 2017/10/16 | 1,185 | 1,191 | 1,179 | 1,180 | +2 | +0.2% | 27,300 |
| 2017/10/13 | 1,171 | 1,188 | 1,171 | 1,178 | +1 | +0.1% | 39,900 |
| 2017/10/12 | 1,180 | 1,189 | 1,170 | 1,177 | +9 | +0.8% | 40,800 |
| 2017/10/11 | 1,168 | 1,172 | 1,161 | 1,168 | +16 | +1.4% | 49,000 |
| 2017/10/10 | 1,131 | 1,156 | 1,130 | 1,152 | +10 | +0.9% | 33,800 |
| 2017/10/06 | 1,151 | 1,154 | 1,135 | 1,142 | -21 | -1.8% | 33,500 |
| 2017/10/05 | 1,183 | 1,183 | 1,160 | 1,163 | -21 | -1.8% | 24,600 |
| 2017/10/04 | 1,183 | 1,192 | 1,167 | 1,184 | +1 | +0.1% | 40,800 |
| 2017/10/03 | 1,196 | 1,196 | 1,178 | 1,183 | +17 | +1.5% | 60,900 |
| 2017/10/02 | 1,150 | 1,174 | 1,142 | 1,166 | +31 | +2.7% | 64,400 |
| 2017/09/29 | 1,132 | 1,149 | 1,130 | 1,135 | +3 | +0.3% | 45,700 |
| 2017/09/28 | 1,122 | 1,133 | 1,115 | 1,132 | +7 | +0.6% | 22,200 |
1801～
1850
件表示中 / 6319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 | 143,300円 | +6.0% | +1.6% | 3.21% | 11.11倍 | 1.05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 |
| フォーバル | 143,500円 | +5.5% | +7.0% | 2.09% | 17.80倍 | 2.27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 |
| ジェコス | 114,400円 | -0.5% | +3.0% | 4.98% | 8.02倍 | 0.58倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 小野建 | 150,200円 | +0.1% | -22.1% | 4.59% | 8.57倍 | 0.39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 |
| 八洲電機 | 169,200円 | +2.5% | +31.9% | 2.13% | 9.47倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
