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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/09/27 | 1,122 | 1,125 | 1,113 | 1,125 | +3 | +0.3% | 19,800 |
| 2017/09/26 | 1,130 | 1,130 | 1,113 | 1,122 | +4 | +0.4% | 43,800 |
| 2017/09/25 | 1,110 | 1,123 | 1,110 | 1,118 | +12 | +1.1% | 31,900 |
| 2017/09/22 | 1,109 | 1,118 | 1,100 | 1,106 | -12 | -1.1% | 37,900 |
| 2017/09/21 | 1,144 | 1,144 | 1,116 | 1,118 | -16 | -1.4% | 42,500 |
| 2017/09/20 | 1,126 | 1,145 | 1,114 | 1,134 | +13 | +1.2% | 54,500 |
| 2017/09/19 | 1,094 | 1,135 | 1,092 | 1,121 | +27 | +2.5% | 80,500 |
| 2017/09/15 | 1,078 | 1,098 | 1,078 | 1,094 | +16 | +1.5% | 55,600 |
| 2017/09/14 | 1,083 | 1,090 | 1,077 | 1,078 | -5 | -0.5% | 21,300 |
| 2017/09/13 | 1,075 | 1,091 | 1,069 | 1,083 | +13 | +1.2% | 41,900 |
| 2017/09/12 | 1,069 | 1,083 | 1,060 | 1,070 | +7 | +0.7% | 59,100 |
| 2017/09/11 | 1,055 | 1,066 | 1,054 | 1,063 | +8 | +0.8% | 21,400 |
| 2017/09/08 | 1,040 | 1,069 | 1,036 | 1,055 | +25 | +2.4% | 64,900 |
| 2017/09/07 | 1,040 | 1,056 | 1,024 | 1,030 | -1 | -0.1% | 50,600 |
| 2017/09/06 | 1,012 | 1,038 | 1,003 | 1,031 | +19 | +1.9% | 43,800 |
| 2017/09/05 | 1,035 | 1,036 | 1,011 | 1,012 | -13 | -1.3% | 44,300 |
| 2017/09/04 | 1,066 | 1,075 | 1,021 | 1,025 | -38 | -3.6% | 67,600 |
| 2017/09/01 | 1,062 | 1,071 | 1,057 | 1,063 | ±0 | ±0% | 21,100 |
1901～
1950
件表示中 / 6401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 | 163,900円 | +7.4% | +2.6% | 3.17% | 12.53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 |
| 木徳神糧 | 562,000円 | +48.7% | +213.9% | 1.25% | 8.51倍 | 2.51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 |
| ダイトロン | 412,500円 | +1.6% | +0.2% | 3.88% | 9.87倍 | 1.33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 |
| トーメンデバ | 619,000円 | -5.1% | -11.9% | 4.20% | 8.77倍 | 0.85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 |
| サンワテクノス | 261,000円 | +11.1% | -1.4% | 4.60% | 15.22倍 | 0.80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
