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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/01/12 | 1,198 | 1,222 | 1,196 | 1,221 | +30 | +2.5% | 62,300 |
| 2024/01/11 | 1,185 | 1,193 | 1,180 | 1,191 | +7 | +0.6% | 75,500 |
| 2024/01/10 | 1,192 | 1,193 | 1,180 | 1,184 | ±0 | ±0% | 117,200 |
| 2024/01/09 | 1,184 | 1,197 | 1,180 | 1,184 | +15 | +1.3% | 78,100 |
| 2024/01/05 | 1,183 | 1,189 | 1,163 | 1,169 | -9 | -0.8% | 91,900 |
| 2024/01/04 | 1,164 | 1,178 | 1,152 | 1,178 | +21 | +1.8% | 60,300 |
| 2023/12/29 | 1,151 | 1,157 | 1,148 | 1,157 | +6 | +0.5% | 41,700 |
| 2023/12/28 | 1,138 | 1,151 | 1,135 | 1,151 | +12 | +1.1% | 41,900 |
| 2023/12/27 | 1,136 | 1,140 | 1,129 | 1,139 | +3 | +0.3% | 60,500 |
| 2023/12/26 | 1,136 | 1,145 | 1,135 | 1,136 | -3 | -0.3% | 45,800 |
| 2023/12/25 | 1,154 | 1,155 | 1,135 | 1,139 | -8 | -0.7% | 36,700 |
| 2023/12/22 | 1,143 | 1,153 | 1,141 | 1,147 | +8 | +0.7% | 37,100 |
| 2023/12/21 | 1,138 | 1,149 | 1,134 | 1,139 | -1 | -0.1% | 24,600 |
| 2023/12/20 | 1,142 | 1,148 | 1,137 | 1,140 | +1 | +0.1% | 52,100 |
| 2023/12/19 | 1,140 | 1,145 | 1,131 | 1,139 | -1 | -0.1% | 44,200 |
| 2023/12/18 | 1,146 | 1,146 | 1,134 | 1,140 | -10 | -0.9% | 31,200 |
| 2023/12/15 | 1,149 | 1,156 | 1,143 | 1,150 | -2 | -0.2% | 52,400 |
| 2023/12/14 | 1,157 | 1,162 | 1,149 | 1,152 | -1 | -0.1% | 35,500 |
| 2023/12/13 | 1,167 | 1,167 | 1,148 | 1,153 | -8 | -0.7% | 37,900 |
| 2023/12/12 | 1,170 | 1,170 | 1,155 | 1,161 | -5 | -0.4% | 22,600 |
| 2023/12/11 | 1,171 | 1,171 | 1,158 | 1,166 | +7 | +0.6% | 23,500 |
51～
100
件表示中 / 6082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 | 128,500円 | +3.4% | +3.0% | 3.11% | 11.31倍 | 1.01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 |
| ウインパートナ | 116,100円 | +6.6% | +14.5% | 4.31% | 17.18倍 | 1.49倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ジェコス | 101,700円 | -10.3% | -9.1% | 3.64% | 8.38倍 | 0.55倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| コーア商事Ｈ | 83,900円 | +4.2% | +7.1% | 1.55% | 12.00倍 | 1.51倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 八洲電機 | 152,000円 | +7.5% | +36.6% | 1.84% | 12.18倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
