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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,270 | 1,283 | 1,270 | 1,275 | +12 | +1% | 207,700 |
| 2024/03/26 | 1,269 | 1,274 | 1,257 | 1,263 | -12 | -0.9% | 72,800 |
| 2024/03/25 | 1,292 | 1,296 | 1,274 | 1,275 | -28 | -2.1% | 128,400 |
| 2024/03/22 | 1,305 | 1,309 | 1,296 | 1,303 | +8 | +0.6% | 64,200 |
| 2024/03/21 | 1,305 | 1,310 | 1,291 | 1,295 | -2 | -0.2% | 82,600 |
| 2024/03/19 | 1,289 | 1,299 | 1,277 | 1,297 | +6 | +0.5% | 68,600 |
| 2024/03/18 | 1,315 | 1,315 | 1,291 | 1,291 | -14 | -1.1% | 100,000 |
| 2024/03/15 | 1,305 | 1,314 | 1,303 | 1,305 | +6 | +0.5% | 39,700 |
| 2024/03/14 | 1,292 | 1,304 | 1,288 | 1,299 | +5 | +0.4% | 50,100 |
| 2024/03/13 | 1,320 | 1,321 | 1,290 | 1,294 | -12 | -0.9% | 23,900 |
| 2024/03/12 | 1,284 | 1,306 | 1,270 | 1,306 | +22 | +1.7% | 53,700 |
| 2024/03/11 | 1,294 | 1,300 | 1,273 | 1,284 | -14 | -1.1% | 65,400 |
| 2024/03/08 | 1,268 | 1,305 | 1,266 | 1,298 | ±0 | ±0% | 81,600 |
| 2024/03/07 | 1,318 | 1,325 | 1,291 | 1,298 | -20 | -1.5% | 70,800 |
| 2024/03/06 | 1,330 | 1,332 | 1,310 | 1,318 | -14 | -1.1% | 69,800 |
| 2024/03/05 | 1,302 | 1,336 | 1,302 | 1,332 | +31 | +2.4% | 43,100 |
| 2024/03/04 | 1,323 | 1,323 | 1,298 | 1,301 | +8 | +0.6% | 55,700 |
| 2024/03/01 | 1,312 | 1,321 | 1,293 | 1,293 | -19 | -1.4% | 39,900 |
| 2024/02/29 | 1,302 | 1,321 | 1,290 | 1,312 | +13 | +1% | 59,600 |
| 2024/02/28 | 1,297 | 1,313 | 1,295 | 1,299 | -6 | -0.5% | 30,100 |
| 2024/02/27 | 1,304 | 1,318 | 1,290 | 1,305 | +5 | +0.4% | 44,000 |
| 2024/02/26 | 1,300 | 1,319 | 1,285 | 1,300 | +25 | +2% | 45,100 |
| 2024/02/22 | 1,275 | 1,278 | 1,252 | 1,275 | +7 | +0.6% | 45,500 |
| 2024/02/21 | 1,233 | 1,268 | 1,232 | 1,268 | +53 | +4.4% | 58,800 |
| 2024/02/20 | 1,220 | 1,223 | 1,214 | 1,215 | -1 | -0.1% | 18,800 |
| 2024/02/19 | 1,210 | 1,218 | 1,207 | 1,216 | ±0 | ±0% | 28,200 |
| 2024/02/16 | 1,221 | 1,223 | 1,212 | 1,216 | +6 | +0.5% | 33,400 |
| 2024/02/15 | 1,230 | 1,233 | 1,207 | 1,210 | -16 | -1.3% | 33,700 |
| 2024/02/14 | 1,226 | 1,227 | 1,216 | 1,226 | +1 | +0.1% | 24,700 |
| 2024/02/13 | 1,203 | 1,226 | 1,196 | 1,225 | +28 | +2.3% | 31,700 |
| 2024/02/09 | 1,217 | 1,222 | 1,197 | 1,197 | -7 | -0.6% | 52,500 |
| 2024/02/08 | 1,211 | 1,211 | 1,193 | 1,204 | -6 | -0.5% | 42,600 |
| 2024/02/07 | 1,225 | 1,225 | 1,205 | 1,210 | -9 | -0.7% | 34,800 |
| 2024/02/06 | 1,228 | 1,231 | 1,218 | 1,219 | -10 | -0.8% | 27,900 |
| 2024/02/05 | 1,225 | 1,232 | 1,222 | 1,229 | +15 | +1.2% | 22,200 |
| 2024/02/02 | 1,221 | 1,226 | 1,213 | 1,214 | -6 | -0.5% | 19,900 |
| 2024/02/01 | 1,219 | 1,224 | 1,210 | 1,220 | -11 | -0.9% | 32,700 |
| 2024/01/31 | 1,225 | 1,232 | 1,217 | 1,231 | ±0 | ±0% | 33,700 |
| 2024/01/30 | 1,249 | 1,249 | 1,228 | 1,231 | -22 | -1.8% | 37,200 |
| 2024/01/29 | 1,238 | 1,253 | 1,238 | 1,253 | +18 | +1.5% | 12,900 |
| 2024/01/26 | 1,245 | 1,249 | 1,234 | 1,235 | -11 | -0.9% | 19,500 |
| 2024/01/25 | 1,235 | 1,247 | 1,234 | 1,246 | +20 | +1.6% | 17,600 |
| 2024/01/24 | 1,246 | 1,246 | 1,226 | 1,226 | -19 | -1.5% | 22,700 |
| 2024/01/23 | 1,249 | 1,252 | 1,238 | 1,245 | -3 | -0.2% | 19,800 |
| 2024/01/22 | 1,229 | 1,250 | 1,229 | 1,248 | +23 | +1.9% | 28,900 |
| 2024/01/19 | 1,232 | 1,233 | 1,222 | 1,225 | -9 | -0.7% | 34,000 |
| 2024/01/18 | 1,227 | 1,242 | 1,227 | 1,234 | +5 | +0.4% | 19,900 |
| 2024/01/17 | 1,227 | 1,252 | 1,227 | 1,229 | -5 | -0.4% | 43,200 |
| 2024/01/16 | 1,249 | 1,252 | 1,232 | 1,234 | -17 | -1.4% | 36,100 |
| 2024/01/15 | 1,226 | 1,254 | 1,226 | 1,251 | +30 | +2.5% | 59,800 |
251～
300
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 | 125,000円 | +6.0% | +1.6% | 3.68% | 9.69倍 | 0.91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 | 288,100円 | +2.7% | +7.9% | 5.21% | 6.59倍 | 1.01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 | 128,000円 | +0.1% | -22.1% | 5.39% | 7.31倍 | 0.33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 | 121,900円 | +5.5% | +7.0% | 2.46% | 15.11倍 | 1.93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 | 462,000円 | +16.0% | +16.1% | 6.49% | 5.71倍 | 0.67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
