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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,367 | 1,379 | 1,360 | 1,379 | +21 | +1.5% | 23,900 |
| 2024/06/07 | 1,365 | 1,367 | 1,350 | 1,358 | +14 | +1% | 19,700 |
| 2024/06/06 | 1,352 | 1,367 | 1,341 | 1,344 | -1 | -0.1% | 40,000 |
| 2024/06/05 | 1,341 | 1,356 | 1,330 | 1,345 | +8 | +0.6% | 28,400 |
| 2024/06/04 | 1,330 | 1,349 | 1,326 | 1,337 | +7 | +0.5% | 23,300 |
| 2024/06/03 | 1,315 | 1,330 | 1,311 | 1,330 | +22 | +1.7% | 25,000 |
| 2024/05/31 | 1,288 | 1,313 | 1,288 | 1,308 | +28 | +2.2% | 32,400 |
| 2024/05/30 | 1,271 | 1,288 | 1,270 | 1,280 | ±0 | ±0% | 22,100 |
| 2024/05/29 | 1,280 | 1,291 | 1,280 | 1,280 | ±0 | ±0% | 15,500 |
| 2024/05/28 | 1,293 | 1,296 | 1,277 | 1,280 | -3 | -0.2% | 23,200 |
| 2024/05/27 | 1,290 | 1,290 | 1,280 | 1,283 | -2 | -0.2% | 8,900 |
| 2024/05/24 | 1,278 | 1,288 | 1,278 | 1,285 | -2 | -0.2% | 7,200 |
| 2024/05/23 | 1,290 | 1,290 | 1,274 | 1,287 | +3 | +0.2% | 12,800 |
| 2024/05/22 | 1,294 | 1,296 | 1,282 | 1,284 | -8 | -0.6% | 12,800 |
| 2024/05/21 | 1,300 | 1,302 | 1,289 | 1,292 | -14 | -1.1% | 18,300 |
| 2024/05/20 | 1,297 | 1,307 | 1,297 | 1,306 | +9 | +0.7% | 18,500 |
| 2024/05/17 | 1,290 | 1,297 | 1,276 | 1,297 | +3 | +0.2% | 12,600 |
| 2024/05/16 | 1,310 | 1,310 | 1,285 | 1,294 | -20 | -1.5% | 19,600 |
| 2024/05/15 | 1,292 | 1,314 | 1,292 | 1,314 | +29 | +2.3% | 46,400 |
201～
250
件表示中 / 6334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 | 139,800円 | +7.4% | +2.6% | 3.72% | 10.68倍 | 0.98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 |
| ダイトロン | 352,500円 | +1.6% | +0.2% | 4.54% | 8.43倍 | 1.12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 |
| 八洲電機 | 170,500円 | +2.9% | +6.1% | 2.35% | 9.06倍 | 1.18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 |
| フォーバル | 132,400円 | +4.6% | +5.7% | 2.34% | 15.67倍 | 1.97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 |
| サンワテクノス | 227,600円 | +11.1% | -1.4% | 5.27% | 13.24倍 | 0.70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
