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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/14 | 1,201 | 1,203 | 1,171 | 1,176 | -9 | -0.8% | 40,000 |
| 2023/07/13 | 1,203 | 1,203 | 1,183 | 1,185 | -10 | -0.8% | 26,900 |
| 2023/07/12 | 1,206 | 1,216 | 1,195 | 1,195 | -16 | -1.3% | 16,900 |
| 2023/07/11 | 1,225 | 1,233 | 1,211 | 1,211 | -5 | -0.4% | 31,900 |
| 2023/07/10 | 1,193 | 1,225 | 1,193 | 1,216 | +23 | +1.9% | 34,100 |
| 2023/07/07 | 1,196 | 1,204 | 1,182 | 1,193 | -9 | -0.7% | 23,600 |
| 2023/07/06 | 1,215 | 1,215 | 1,200 | 1,202 | -19 | -1.6% | 28,900 |
| 2023/07/05 | 1,215 | 1,223 | 1,208 | 1,221 | ±0 | ±0% | 28,800 |
| 2023/07/04 | 1,208 | 1,226 | 1,206 | 1,221 | +8 | +0.7% | 33,600 |
| 2023/07/03 | 1,211 | 1,221 | 1,209 | 1,213 | +13 | +1.1% | 16,200 |
| 2023/06/30 | 1,198 | 1,203 | 1,183 | 1,200 | +2 | +0.2% | 44,900 |
| 2023/06/29 | 1,197 | 1,213 | 1,190 | 1,198 | +6 | +0.5% | 35,000 |
| 2023/06/28 | 1,188 | 1,196 | 1,177 | 1,192 | +17 | +1.4% | 43,600 |
| 2023/06/27 | 1,146 | 1,183 | 1,142 | 1,175 | +40 | +3.5% | 68,100 |
| 2023/06/26 | 1,130 | 1,143 | 1,126 | 1,135 | +14 | +1.2% | 45,500 |
| 2023/06/23 | 1,139 | 1,144 | 1,119 | 1,121 | -11 | -1% | 84,600 |
| 2023/06/22 | 1,135 | 1,140 | 1,125 | 1,132 | +4 | +0.4% | 59,100 |
301～
350
件表示中 / 6216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 | 139,700円 | +6.0% | +1.6% | 3.29% | 10.83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 |
| 小野建 | 143,800円 | +0.1% | -22.1% | 4.80% | 8.29倍 | 0.38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 |
| エフティＧ | 121,900円 | -9.5% | -13.0% | 4.51% | 8.52倍 | 1.36倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 八洲電機 | 161,700円 | +1.8% | +16.9% | 1.98% | 10.11倍 | 1.26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 |
| サンワテクノス | 218,200円 | -6.7% | -51.4% | 5.50% | 13.74倍 | 0.67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
