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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 457.5 | 457.5 | 454.5 | 457.5 | ±0 | ±0% | 16,000 |
| 2006/11/29 | 457.5 | 457.5 | 453.5 | 457.5 | -2 | -0.4% | 6,400 |
| 2006/11/28 | 450.5 | 460 | 450 | 459.5 | +10 | +2.2% | 9,000 |
| 2006/11/27 | 449.5 | 450 | 442.5 | 449.5 | -0.5 | -0.1% | 10,200 |
| 2006/11/24 | 465 | 465 | 450 | 450 | -2 | -0.4% | 21,800 |
| 2006/11/22 | 450 | 452 | 450 | 452 | +2 | +0.4% | 20,200 |
| 2006/11/21 | 451 | 453.5 | 447.5 | 450 | -6 | -1.3% | 28,200 |
| 2006/11/20 | 455.5 | 456 | 447.5 | 456 | +3.5 | +0.8% | 18,600 |
| 2006/11/17 | 457.5 | 459 | 451 | 452.5 | ±0 | ±0% | 6,800 |
| 2006/11/16 | 453 | 465 | 452 | 452.5 | +1 | +0.2% | 17,200 |
| 2006/11/15 | 452.5 | 455 | 451.5 | 451.5 | -2.5 | -0.6% | 12,800 |
| 2006/11/14 | 453 | 459 | 452.5 | 454 | +4 | +0.9% | 11,600 |
| 2006/11/13 | 457.5 | 457.5 | 450 | 450 | +5 | +1.1% | 15,600 |
| 2006/11/10 | 450 | 450 | 441 | 445 | -5 | -1.1% | 12,200 |
| 2006/11/09 | 450 | 455 | 447.5 | 450 | ±0 | ±0% | 12,000 |
| 2006/11/08 | 450 | 450 | 447.5 | 450 | +1.5 | +0.3% | 8,400 |
| 2006/11/07 | 448 | 454.5 | 448 | 448.5 | +2 | +0.4% | 6,200 |
| 2006/11/06 | 447 | 447.5 | 445 | 446.5 | -1 | -0.2% | 6,400 |
| 2006/11/02 | 450 | 452 | 447.5 | 447.5 | -7.5 | -1.6% | 17,600 |
| 2006/11/01 | 444.5 | 455 | 440 | 455 | +15 | +3.4% | 41,200 |
| 2006/10/31 | 434 | 440 | 431 | 440 | +6.5 | +1.5% | 14,400 |
| 2006/10/30 | 434.5 | 434.5 | 433 | 433.5 | +1 | +0.2% | 6,000 |
| 2006/10/27 | 439 | 439 | 432.5 | 432.5 | -3.5 | -0.8% | 7,600 |
| 2006/10/26 | 436 | 436 | 432.5 | 436 | +3.5 | +0.8% | 13,000 |
| 2006/10/25 | 437.5 | 437.5 | 430 | 432.5 | -5 | -1.1% | 24,600 |
| 2006/10/24 | 445.5 | 445.5 | 436.5 | 437.5 | -5 | -1.1% | 22,800 |
| 2006/10/23 | 439 | 449 | 438.5 | 442.5 | +4.5 | +1% | 24,400 |
| 2006/10/20 | 438.5 | 439.5 | 438 | 438 | ±0 | ±0% | 15,600 |
| 2006/10/19 | 436 | 439.5 | 435 | 438 | +2 | +0.5% | 17,200 |
| 2006/10/18 | 437.5 | 442.5 | 433 | 436 | +3.5 | +0.8% | 11,800 |
| 2006/10/17 | 435 | 436.5 | 432.5 | 432.5 | -1.5 | -0.3% | 17,800 |
| 2006/10/16 | 434 | 435 | 431.5 | 434 | +5 | +1.2% | 27,000 |
| 2006/10/13 | 428 | 429 | 427.5 | 429 | +4 | +0.9% | 14,200 |
| 2006/10/12 | 435 | 435 | 425 | 425 | -8 | -1.8% | 36,400 |
| 2006/10/11 | 450 | 451 | 431 | 433 | -24 | -5.3% | 27,800 |
| 2006/10/10 | 465 | 465 | 455 | 457 | -8.5 | -1.8% | 38,800 |
| 2006/10/06 | 470.5 | 470.5 | 465.5 | 465.5 | -8.5 | -1.8% | 6,400 |
| 2006/10/05 | 477.5 | 477.5 | 470 | 474 | -3.5 | -0.7% | 5,600 |
| 2006/10/04 | 478 | 479 | 477.5 | 477.5 | -2.5 | -0.5% | 11,000 |
| 2006/10/03 | 486.5 | 486.5 | 480 | 480 | -1.5 | -0.3% | 13,600 |
| 2006/10/02 | 489 | 489 | 481 | 481.5 | -7.5 | -1.5% | 13,600 |
| 2006/09/29 | 483 | 489 | 482.5 | 489 | +5.5 | +1.1% | 9,000 |
| 2006/09/28 | 490 | 490 | 480 | 483.5 | -6.5 | -1.3% | 10,000 |
| 2006/09/27 | 480 | 493 | 480 | 490 | +0.5 | +0.1% | 23,600 |
| 2006/09/26 | 495 | 495 | 482 | 489.5 | -8 | -1.6% | 5,000 |
| 2006/09/25 | 501 | 501 | 497.5 | 497.5 | -5 | -1% | 4,200 |
| 2006/09/22 | 502.5 | 502.5 | 500 | 502.5 | -0.5 | -0.1% | 20,600 |
| 2006/09/21 | 500 | 503 | 500 | 503 | +4 | +0.8% | 8,800 |
| 2006/09/20 | 502.5 | 502.5 | 496.5 | 499 | -4 | -0.8% | 24,400 |
| 2006/09/19 | 504.5 | 504.5 | 501.5 | 503 | -1.5 | -0.3% | 26,000 |
4401～
4450
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
