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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 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 |
| 2023/06/21 | 1,121 | 1,136 | 1,121 | 1,128 | +8 | +0.7% | 39,000 |
| 2023/06/20 | 1,135 | 1,137 | 1,118 | 1,120 | -15 | -1.3% | 27,500 |
| 2023/06/19 | 1,130 | 1,161 | 1,128 | 1,135 | +7 | +0.6% | 85,500 |
| 2023/06/16 | 1,126 | 1,130 | 1,120 | 1,128 | +2 | +0.2% | 76,700 |
| 2023/06/15 | 1,120 | 1,130 | 1,117 | 1,126 | +8 | +0.7% | 55,100 |
| 2023/06/14 | 1,125 | 1,128 | 1,116 | 1,118 | +1 | +0.1% | 35,000 |
| 2023/06/13 | 1,113 | 1,123 | 1,113 | 1,117 | +6 | +0.5% | 39,800 |
| 2023/06/12 | 1,122 | 1,138 | 1,108 | 1,111 | -6 | -0.5% | 46,200 |
| 2023/06/09 | 1,108 | 1,117 | 1,099 | 1,117 | +13 | +1.2% | 73,100 |
| 2023/06/08 | 1,090 | 1,107 | 1,090 | 1,104 | +14 | +1.3% | 36,300 |
401～
450
件表示中 / 6306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 | 131,900円 | +6.0% | +1.6% | 3.49% | 10.23倍 | 0.97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 |
| 黒田Ｇ | 78,000円 | -4.5% | +379.5% | 7.69% | 9.07倍 | 0.91倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
| Ｃｉメディカル | 69,700円 | +40.8% | +62.8% | 0.93% | 11.14倍 | 1.34倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| 高千穂交 | 338,500円 | +6.6% | +9.0% | 4.73% | 21.13倍 | 1.91倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| フォーバル | 124,000円 | +5.5% | +7.0% | 2.42% | 15.38倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
