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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,333 | 1,333 | 1,316 | 1,320 | -3 | -0.2% | 27,200 |
| 2025/01/14 | 1,336 | 1,341 | 1,315 | 1,323 | +1 | +0.1% | 21,000 |
| 2025/01/10 | 1,338 | 1,339 | 1,319 | 1,322 | -9 | -0.7% | 18,000 |
| 2025/01/09 | 1,355 | 1,355 | 1,330 | 1,331 | -19 | -1.4% | 29,600 |
| 2025/01/08 | 1,378 | 1,378 | 1,350 | 1,350 | -28 | -2% | 35,100 |
| 2025/01/07 | 1,381 | 1,382 | 1,370 | 1,378 | +8 | +0.6% | 26,900 |
| 2025/01/06 | 1,368 | 1,374 | 1,355 | 1,370 | +14 | +1% | 41,700 |
| 2024/12/30 | 1,376 | 1,379 | 1,353 | 1,356 | -14 | -1% | 38,100 |
| 2024/12/27 | 1,374 | 1,375 | 1,354 | 1,370 | +8 | +0.6% | 56,500 |
| 2024/12/26 | 1,360 | 1,362 | 1,349 | 1,362 | +3 | +0.2% | 45,600 |
| 2024/12/25 | 1,360 | 1,360 | 1,340 | 1,359 | +9 | +0.7% | 45,600 |
| 2024/12/24 | 1,364 | 1,364 | 1,350 | 1,350 | -11 | -0.8% | 20,900 |
| 2024/12/23 | 1,366 | 1,366 | 1,360 | 1,361 | +1 | +0.1% | 11,000 |
| 2024/12/20 | 1,362 | 1,380 | 1,360 | 1,360 | +5 | +0.4% | 26,000 |
| 2024/12/19 | 1,328 | 1,366 | 1,328 | 1,355 | +16 | +1.2% | 35,400 |
| 2024/12/18 | 1,332 | 1,342 | 1,323 | 1,339 | +12 | +0.9% | 26,700 |
| 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 |
151～
200
件表示中 / 6399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 | 164,600円 | +7.4% | +2.6% | 3.16% | 12.59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 |
| 堀田丸正 | 74,000円 | +16.2% | - | 0.00% | 1396.23倍 | 15.56倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| カナデン | 194,900円 | +7.4% | +20.5% | 3.69% | 11.14倍 | 0.91倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ダイトロン | 407,000円 | +1.6% | +0.2% | 3.93% | 9.74倍 | 1.31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 |
| 杉本商 | 188,500円 | +4.7% | +1.9% | 2.86% | 17.74倍 | 0.97倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
