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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,457 | 1,474 | 1,456 | 1,470 | +14 | +1% | 18,800 |
| 2025/06/13 | 1,456 | 1,456 | 1,440 | 1,456 | -2 | -0.1% | 30,800 |
| 2025/06/12 | 1,451 | 1,459 | 1,449 | 1,458 | +2 | +0.1% | 19,900 |
| 2025/06/11 | 1,453 | 1,460 | 1,445 | 1,456 | ±0 | ±0% | 22,900 |
| 2025/06/10 | 1,473 | 1,480 | 1,451 | 1,456 | -16 | -1.1% | 31,800 |
| 2025/06/09 | 1,468 | 1,479 | 1,464 | 1,472 | +12 | +0.8% | 24,600 |
| 2025/06/06 | 1,450 | 1,460 | 1,448 | 1,460 | +16 | +1.1% | 16,200 |
| 2025/06/05 | 1,427 | 1,448 | 1,421 | 1,444 | +18 | +1.3% | 25,600 |
| 2025/06/04 | 1,420 | 1,426 | 1,414 | 1,426 | +2 | +0.1% | 28,000 |
| 2025/06/03 | 1,429 | 1,429 | 1,419 | 1,424 | -7 | -0.5% | 29,000 |
| 2025/06/02 | 1,451 | 1,456 | 1,425 | 1,431 | -23 | -1.6% | 18,700 |
| 2025/05/30 | 1,438 | 1,457 | 1,438 | 1,454 | +5 | +0.3% | 12,200 |
| 2025/05/29 | 1,432 | 1,455 | 1,432 | 1,449 | +22 | +1.5% | 28,500 |
| 2025/05/28 | 1,433 | 1,443 | 1,421 | 1,427 | -6 | -0.4% | 23,700 |
| 2025/05/27 | 1,436 | 1,438 | 1,429 | 1,433 | +3 | +0.2% | 13,900 |
| 2025/05/26 | 1,423 | 1,438 | 1,423 | 1,430 | +15 | +1.1% | 18,600 |
| 2025/05/23 | 1,412 | 1,424 | 1,407 | 1,415 | +17 | +1.2% | 19,600 |
| 2025/05/22 | 1,407 | 1,409 | 1,393 | 1,398 | -14 | -1% | 22,700 |
| 2025/05/21 | 1,404 | 1,420 | 1,404 | 1,412 | +8 | +0.6% | 16,900 |
| 2025/05/20 | 1,420 | 1,423 | 1,404 | 1,404 | -16 | -1.1% | 25,600 |
| 2025/05/19 | 1,415 | 1,424 | 1,410 | 1,420 | +5 | +0.4% | 22,300 |
| 2025/05/16 | 1,420 | 1,420 | 1,402 | 1,415 | -13 | -0.9% | 25,800 |
| 2025/05/15 | 1,420 | 1,435 | 1,414 | 1,428 | +3 | +0.2% | 29,400 |
| 2025/05/14 | 1,439 | 1,439 | 1,407 | 1,425 | -11 | -0.8% | 45,600 |
| 2025/05/13 | 1,450 | 1,453 | 1,429 | 1,436 | -20 | -1.4% | 23,300 |
| 2025/05/12 | 1,473 | 1,473 | 1,443 | 1,456 | -7 | -0.5% | 17,300 |
| 2025/05/09 | 1,454 | 1,472 | 1,437 | 1,463 | +9 | +0.6% | 53,500 |
| 2025/05/08 | 1,454 | 1,480 | 1,423 | 1,454 | +10 | +0.7% | 50,100 |
| 2025/05/07 | 1,400 | 1,455 | 1,382 | 1,444 | +42 | +3% | 120,800 |
| 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 |
1～
50
件表示中 / 6351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 | 147,000円 | +7.4% | +2.6% | 3.54% | 11.23倍 | 1.04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 |
| 西川計測 | 1,150,000円 | +4.4% | +5.9% | 2.70% | 14.99倍 | 2.11倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| トーメンデバ | 576,000円 | -5.1% | -11.9% | 4.51% | 8.16倍 | 0.79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 |
| 東陽テク | 145,400円 | -5.8% | -28.9% | 4.75% | 17.90倍 | 1.11倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| ＪＫＨＤ | 121,100円 | +3.0% | +2.6% | 4.54% | 6.59倍 | 0.52倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
