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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,263 | 1,264 | 1,249 | 1,249 | -17 | -1.3% | 12,100 |
| 2024/08/20 | 1,258 | 1,274 | 1,256 | 1,266 | +19 | +1.5% | 18,200 |
| 2024/08/19 | 1,266 | 1,272 | 1,247 | 1,247 | -27 | -2.1% | 18,100 |
| 2024/08/16 | 1,267 | 1,275 | 1,251 | 1,274 | +37 | +3% | 15,000 |
| 2024/08/15 | 1,247 | 1,247 | 1,231 | 1,237 | -10 | -0.8% | 18,700 |
| 2024/08/14 | 1,239 | 1,247 | 1,224 | 1,247 | +20 | +1.6% | 18,100 |
| 2024/08/13 | 1,236 | 1,240 | 1,215 | 1,227 | -9 | -0.7% | 25,600 |
| 2024/08/09 | 1,260 | 1,273 | 1,227 | 1,236 | +6 | +0.5% | 46,400 |
| 2024/08/08 | 1,242 | 1,260 | 1,230 | 1,230 | -28 | -2.2% | 18,000 |
| 2024/08/07 | 1,236 | 1,279 | 1,212 | 1,258 | +22 | +1.8% | 26,100 |
| 2024/08/06 | 1,233 | 1,263 | 1,214 | 1,236 | +93 | +8.1% | 42,500 |
| 2024/08/05 | 1,212 | 1,245 | 1,143 | 1,143 | -138 | -10.8% | 73,200 |
| 2024/08/02 | 1,319 | 1,319 | 1,281 | 1,281 | -60 | -4.5% | 45,900 |
| 2024/08/01 | 1,381 | 1,381 | 1,341 | 1,341 | -47 | -3.4% | 31,200 |
| 2024/07/31 | 1,348 | 1,388 | 1,348 | 1,388 | +31 | +2.3% | 20,800 |
| 2024/07/30 | 1,367 | 1,367 | 1,345 | 1,357 | -4 | -0.3% | 30,800 |
| 2024/07/29 | 1,354 | 1,364 | 1,348 | 1,361 | +28 | +2.1% | 19,600 |
| 2024/07/26 | 1,342 | 1,346 | 1,333 | 1,333 | -3 | -0.2% | 19,100 |
| 2024/07/25 | 1,350 | 1,353 | 1,333 | 1,336 | -15 | -1.1% | 29,700 |
| 2024/07/24 | 1,378 | 1,385 | 1,344 | 1,351 | -27 | -2% | 33,500 |
| 2024/07/23 | 1,391 | 1,402 | 1,378 | 1,378 | -11 | -0.8% | 15,700 |
| 2024/07/22 | 1,410 | 1,410 | 1,389 | 1,389 | -21 | -1.5% | 25,200 |
| 2024/07/19 | 1,410 | 1,427 | 1,397 | 1,410 | -9 | -0.6% | 43,800 |
| 2024/07/18 | 1,407 | 1,449 | 1,396 | 1,419 | +12 | +0.9% | 28,200 |
| 2024/07/17 | 1,409 | 1,449 | 1,407 | 1,407 | +2 | +0.1% | 32,500 |
| 2024/07/16 | 1,410 | 1,426 | 1,399 | 1,405 | +14 | +1% | 25,800 |
| 2024/07/12 | 1,389 | 1,399 | 1,383 | 1,391 | +16 | +1.2% | 18,600 |
| 2024/07/11 | 1,384 | 1,400 | 1,370 | 1,375 | +15 | +1.1% | 30,600 |
| 2024/07/10 | 1,370 | 1,372 | 1,351 | 1,360 | -10 | -0.7% | 34,200 |
| 2024/07/09 | 1,364 | 1,377 | 1,360 | 1,370 | +6 | +0.4% | 21,700 |
| 2024/07/08 | 1,363 | 1,369 | 1,353 | 1,364 | -6 | -0.4% | 21,500 |
| 2024/07/05 | 1,405 | 1,405 | 1,370 | 1,370 | -26 | -1.9% | 25,600 |
| 2024/07/04 | 1,401 | 1,405 | 1,391 | 1,396 | +4 | +0.3% | 18,700 |
| 2024/07/03 | 1,391 | 1,404 | 1,389 | 1,392 | -6 | -0.4% | 19,300 |
| 2024/07/02 | 1,401 | 1,409 | 1,397 | 1,398 | -6 | -0.4% | 20,200 |
| 2024/07/01 | 1,418 | 1,418 | 1,393 | 1,404 | -2 | -0.1% | 21,600 |
| 2024/06/28 | 1,418 | 1,421 | 1,392 | 1,406 | -4 | -0.3% | 19,400 |
| 2024/06/27 | 1,421 | 1,425 | 1,403 | 1,410 | -9 | -0.6% | 27,000 |
| 2024/06/26 | 1,424 | 1,428 | 1,410 | 1,419 | +1 | +0.1% | 32,400 |
| 2024/06/25 | 1,407 | 1,422 | 1,405 | 1,418 | +29 | +2.1% | 30,600 |
| 2024/06/24 | 1,398 | 1,398 | 1,381 | 1,389 | +9 | +0.7% | 26,700 |
| 2024/06/21 | 1,379 | 1,395 | 1,378 | 1,380 | +8 | +0.6% | 20,500 |
| 2024/06/20 | 1,383 | 1,400 | 1,356 | 1,372 | +1 | +0.1% | 33,500 |
| 2024/06/19 | 1,382 | 1,388 | 1,362 | 1,371 | -4 | -0.3% | 24,200 |
| 2024/06/18 | 1,369 | 1,405 | 1,369 | 1,375 | +12 | +0.9% | 30,800 |
| 2024/06/17 | 1,382 | 1,382 | 1,344 | 1,363 | -32 | -2.3% | 37,500 |
| 2024/06/14 | 1,375 | 1,404 | 1,375 | 1,395 | +6 | +0.4% | 36,800 |
| 2024/06/13 | 1,416 | 1,417 | 1,383 | 1,389 | -12 | -0.9% | 31,700 |
| 2024/06/12 | 1,409 | 1,438 | 1,393 | 1,401 | +22 | +1.6% | 51,800 |
| 2024/06/11 | 1,385 | 1,404 | 1,373 | 1,379 | ±0 | ±0% | 31,200 |
151～
200
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
