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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,415 | 1,433 | 1,382 | 1,402 | -10 | -0.7% | 51,100 |
| 2025/05/01 | 1,431 | 1,431 | 1,402 | 1,412 | -19 | -1.3% | 17,200 |
| 2025/04/30 | 1,420 | 1,434 | 1,412 | 1,431 | -2 | -0.1% | 23,000 |
| 2025/04/28 | 1,398 | 1,433 | 1,395 | 1,433 | +46 | +3.3% | 41,700 |
| 2025/04/25 | 1,398 | 1,401 | 1,387 | 1,387 | -11 | -0.8% | 12,200 |
| 2025/04/24 | 1,435 | 1,435 | 1,394 | 1,398 | -42 | -2.9% | 18,500 |
| 2025/04/23 | 1,440 | 1,449 | 1,436 | 1,440 | +14 | +1% | 30,500 |
| 2025/04/22 | 1,405 | 1,432 | 1,405 | 1,426 | +23 | +1.6% | 24,400 |
| 2025/04/21 | 1,404 | 1,416 | 1,401 | 1,403 | -8 | -0.6% | 13,300 |
| 2025/04/18 | 1,401 | 1,415 | 1,400 | 1,411 | +10 | +0.7% | 18,800 |
| 2025/04/17 | 1,412 | 1,415 | 1,393 | 1,401 | -11 | -0.8% | 11,300 |
| 2025/04/16 | 1,412 | 1,417 | 1,407 | 1,412 | +10 | +0.7% | 15,600 |
| 2025/04/15 | 1,400 | 1,415 | 1,396 | 1,402 | +3 | +0.2% | 32,200 |
| 2025/04/14 | 1,426 | 1,426 | 1,391 | 1,399 | -10 | -0.7% | 57,600 |
| 2025/04/11 | 1,394 | 1,409 | 1,360 | 1,409 | +14 | +1% | 93,600 |
| 2025/04/10 | 1,398 | 1,398 | 1,364 | 1,395 | +76 | +5.8% | 48,200 |
| 2025/04/09 | 1,318 | 1,333 | 1,287 | 1,319 | +1 | +0.1% | 53,900 |
| 2025/04/08 | 1,278 | 1,327 | 1,278 | 1,318 | +70 | +5.6% | 54,400 |
| 2025/04/07 | 1,211 | 1,272 | 1,205 | 1,248 | -53 | -4.1% | 92,000 |
| 2025/04/04 | 1,330 | 1,334 | 1,280 | 1,301 | -55 | -4.1% | 78,700 |
| 2025/04/03 | 1,335 | 1,358 | 1,322 | 1,356 | -26 | -1.9% | 34,800 |
| 2025/04/02 | 1,426 | 1,426 | 1,374 | 1,382 | -30 | -2.1% | 37,700 |
| 2025/04/01 | 1,431 | 1,442 | 1,412 | 1,412 | -12 | -0.8% | 33,800 |
| 2025/03/31 | 1,443 | 1,460 | 1,424 | 1,424 | -35 | -2.4% | 68,400 |
| 2025/03/28 | 1,450 | 1,462 | 1,437 | 1,459 | +18 | +1.2% | 231,800 |
| 2025/03/27 | 1,450 | 1,459 | 1,411 | 1,441 | +4 | +0.3% | 370,100 |
| 2025/03/26 | 1,432 | 1,440 | 1,417 | 1,437 | +27 | +1.9% | 122,400 |
| 2025/03/25 | 1,414 | 1,416 | 1,396 | 1,410 | +6 | +0.4% | 104,400 |
| 2025/03/24 | 1,437 | 1,437 | 1,397 | 1,404 | -10 | -0.7% | 130,900 |
| 2025/03/21 | 1,407 | 1,417 | 1,402 | 1,414 | +5 | +0.4% | 112,400 |
| 2025/03/19 | 1,417 | 1,422 | 1,401 | 1,409 | -3 | -0.2% | 80,000 |
| 2025/03/18 | 1,394 | 1,430 | 1,392 | 1,412 | +25 | +1.8% | 67,900 |
| 2025/03/17 | 1,375 | 1,389 | 1,370 | 1,387 | +26 | +1.9% | 111,500 |
| 2025/03/14 | 1,371 | 1,375 | 1,361 | 1,361 | -9 | -0.7% | 65,600 |
| 2025/03/13 | 1,380 | 1,380 | 1,364 | 1,370 | +3 | +0.2% | 56,400 |
| 2025/03/12 | 1,380 | 1,380 | 1,363 | 1,367 | -4 | -0.3% | 49,200 |
| 2025/03/11 | 1,375 | 1,380 | 1,366 | 1,371 | -13 | -0.9% | 60,900 |
| 2025/03/10 | 1,376 | 1,389 | 1,370 | 1,384 | +19 | +1.4% | 86,400 |
| 2025/03/07 | 1,362 | 1,373 | 1,346 | 1,365 | -17 | -1.2% | 63,200 |
| 2025/03/06 | 1,375 | 1,383 | 1,362 | 1,382 | +17 | +1.2% | 61,400 |
| 2025/03/05 | 1,366 | 1,366 | 1,349 | 1,365 | +20 | +1.5% | 41,800 |
| 2025/03/04 | 1,349 | 1,361 | 1,343 | 1,345 | -8 | -0.6% | 49,800 |
| 2025/03/03 | 1,355 | 1,366 | 1,342 | 1,353 | +26 | +2% | 61,100 |
| 2025/02/28 | 1,337 | 1,337 | 1,318 | 1,327 | ±0 | ±0% | 47,100 |
| 2025/02/27 | 1,318 | 1,327 | 1,315 | 1,327 | +17 | +1.3% | 46,100 |
| 2025/02/26 | 1,312 | 1,313 | 1,302 | 1,310 | -2 | -0.2% | 34,600 |
| 2025/02/25 | 1,314 | 1,314 | 1,302 | 1,312 | -2 | -0.2% | 25,300 |
| 2025/02/21 | 1,316 | 1,318 | 1,306 | 1,314 | +2 | +0.2% | 19,900 |
| 2025/02/20 | 1,338 | 1,347 | 1,306 | 1,312 | -23 | -1.7% | 44,200 |
| 2025/02/19 | 1,349 | 1,358 | 1,335 | 1,335 | -20 | -1.5% | 22,800 |
1～
50
件表示中 / 6322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 | 140,200円 | +6.0% | +1.6% | 3.28% | 10.87倍 | 1.03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 | 148,400円 | +0.1% | -22.1% | 4.65% | 8.47倍 | 0.39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 |
| 杉本商 | 162,800円 | +4.7% | +1.9% | 3.32% | 16.12倍 | 0.88倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 八洲電機 | 166,600円 | +2.5% | +31.9% | 2.16% | 9.32倍 | 1.30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 |
| トーメンデバ | 522,000円 | -5.1% | -11.9% | 4.98% | 7.40倍 | 0.72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
