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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,195 | 1,207 | 1,183 | 1,204 | +7 | +0.6% | 33,700 |
2023/09/26 | 1,211 | 1,211 | 1,194 | 1,197 | -4 | -0.3% | 24,400 |
2023/09/25 | 1,188 | 1,202 | 1,183 | 1,201 | +23 | +2% | 20,400 |
2023/09/22 | 1,173 | 1,186 | 1,171 | 1,178 | ±0 | ±0% | 25,400 |
2023/09/21 | 1,181 | 1,190 | 1,178 | 1,178 | -8 | -0.7% | 18,600 |
2023/09/20 | 1,200 | 1,203 | 1,184 | 1,186 | -14 | -1.2% | 33,700 |
2023/09/19 | 1,192 | 1,200 | 1,187 | 1,200 | +20 | +1.7% | 64,300 |
2023/09/15 | 1,185 | 1,185 | 1,177 | 1,180 | +4 | +0.3% | 25,700 |
2023/09/14 | 1,171 | 1,179 | 1,166 | 1,176 | +7 | +0.6% | 25,400 |
2023/09/13 | 1,163 | 1,170 | 1,160 | 1,169 | -3 | -0.3% | 26,500 |
2023/09/12 | 1,169 | 1,177 | 1,164 | 1,172 | +3 | +0.3% | 12,700 |
2023/09/11 | 1,182 | 1,182 | 1,162 | 1,169 | -9 | -0.8% | 25,300 |
2023/09/08 | 1,179 | 1,186 | 1,178 | 1,178 | -7 | -0.6% | 37,200 |
2023/09/07 | 1,191 | 1,195 | 1,185 | 1,185 | -8 | -0.7% | 22,200 |
2023/09/06 | 1,187 | 1,196 | 1,186 | 1,193 | +6 | +0.5% | 23,500 |
2023/09/05 | 1,199 | 1,199 | 1,186 | 1,187 | -12 | -1% | 25,200 |
2023/09/04 | 1,193 | 1,199 | 1,187 | 1,199 | +6 | +0.5% | 34,200 |
2023/09/01 | 1,180 | 1,193 | 1,176 | 1,193 | +14 | +1.2% | 41,200 |
2023/08/31 | 1,179 | 1,186 | 1,175 | 1,179 | +8 | +0.7% | 20,300 |
2023/08/30 | 1,171 | 1,175 | 1,166 | 1,171 | +5 | +0.4% | 22,300 |
2023/08/29 | 1,170 | 1,170 | 1,160 | 1,166 | -2 | -0.2% | 21,700 |
2023/08/28 | 1,171 | 1,172 | 1,162 | 1,168 | +12 | +1% | 19,600 |
2023/08/25 | 1,160 | 1,170 | 1,156 | 1,156 | -10 | -0.9% | 24,400 |
2023/08/24 | 1,172 | 1,173 | 1,163 | 1,166 | +5 | +0.4% | 21,400 |
2023/08/23 | 1,151 | 1,164 | 1,151 | 1,161 | +9 | +0.8% | 20,900 |
2023/08/22 | 1,151 | 1,155 | 1,147 | 1,152 | +8 | +0.7% | 15,300 |
2023/08/21 | 1,155 | 1,164 | 1,144 | 1,144 | -12 | -1% | 24,600 |
2023/08/18 | 1,169 | 1,172 | 1,151 | 1,156 | -13 | -1.1% | 17,500 |
2023/08/17 | 1,178 | 1,178 | 1,153 | 1,169 | -8 | -0.7% | 27,800 |
2023/08/16 | 1,178 | 1,186 | 1,174 | 1,177 | -3 | -0.3% | 24,600 |
2023/08/15 | 1,181 | 1,186 | 1,177 | 1,180 | +4 | +0.3% | 18,600 |
2023/08/14 | 1,182 | 1,189 | 1,174 | 1,176 | -18 | -1.5% | 27,100 |
2023/08/10 | 1,184 | 1,201 | 1,177 | 1,194 | +7 | +0.6% | 43,100 |
2023/08/09 | 1,191 | 1,193 | 1,176 | 1,187 | -13 | -1.1% | 33,500 |
2023/08/08 | 1,196 | 1,206 | 1,196 | 1,200 | +4 | +0.3% | 11,500 |
2023/08/07 | 1,187 | 1,200 | 1,182 | 1,196 | +9 | +0.8% | 20,300 |
2023/08/04 | 1,181 | 1,193 | 1,181 | 1,187 | +4 | +0.3% | 22,000 |
2023/08/03 | 1,197 | 1,197 | 1,183 | 1,183 | -22 | -1.8% | 43,300 |
2023/08/02 | 1,204 | 1,215 | 1,204 | 1,205 | -8 | -0.7% | 18,000 |
2023/08/01 | 1,205 | 1,213 | 1,201 | 1,213 | +5 | +0.4% | 19,300 |
2023/07/31 | 1,217 | 1,217 | 1,203 | 1,208 | -2 | -0.2% | 24,400 |
2023/07/28 | 1,202 | 1,214 | 1,193 | 1,210 | ±0 | ±0% | 51,500 |
2023/07/27 | 1,204 | 1,215 | 1,204 | 1,210 | ±0 | ±0% | 29,500 |
2023/07/26 | 1,220 | 1,220 | 1,197 | 1,210 | -14 | -1.1% | 33,700 |
2023/07/25 | 1,199 | 1,225 | 1,196 | 1,224 | +30 | +2.5% | 41,700 |
2023/07/24 | 1,183 | 1,198 | 1,183 | 1,194 | +13 | +1.1% | 27,700 |
2023/07/21 | 1,196 | 1,196 | 1,180 | 1,181 | -8 | -0.7% | 22,400 |
2023/07/20 | 1,180 | 1,193 | 1,180 | 1,189 | ±0 | ±0% | 22,300 |
2023/07/19 | 1,190 | 1,206 | 1,180 | 1,189 | +3 | +0.3% | 23,000 |
2023/07/18 | 1,173 | 1,189 | 1,173 | 1,186 | +10 | +0.9% | 26,100 |
151~
200
件表示中 / 6083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 | 129,400円 | +3.4% | +3.0% | 3.09% | 11.39倍 | 1.02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 |
コーア商事H | 87,200円 | +4.2% | +7.1% | 1.49% | 12.47倍 | 1.57倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
ジェコス | 101,400円 | -10.3% | -9.1% | 3.65% | 8.36倍 | 0.54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 |
たけびし | 208,900円 | +0.1% | -9.3% | 2.97% | 13.30倍 | 0.85倍 |
|
三菱電機系の技術商社。三菱以外も6割超。FA機器主力に半導体、電子デバイス、医療機器も |
八洲電機 | 151,700円 | +7.5% | +36.6% | 1.85% | 12.16倍 | 1.31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