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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 1,120 | 1,122 | 1,111 | 1,112 | -1 | -0.1% | 48,600 |
| 2023/10/20 | 1,107 | 1,115 | 1,103 | 1,113 | +6 | +0.5% | 27,700 |
| 2023/10/19 | 1,115 | 1,118 | 1,105 | 1,107 | -17 | -1.5% | 42,600 |
| 2023/10/18 | 1,135 | 1,135 | 1,118 | 1,124 | ±0 | ±0% | 35,400 |
| 2023/10/17 | 1,127 | 1,136 | 1,120 | 1,124 | -1 | -0.1% | 26,700 |
| 2023/10/16 | 1,142 | 1,151 | 1,123 | 1,125 | -17 | -1.5% | 43,300 |
| 2023/10/13 | 1,144 | 1,147 | 1,133 | 1,142 | -10 | -0.9% | 40,100 |
| 2023/10/12 | 1,161 | 1,161 | 1,142 | 1,152 | +7 | +0.6% | 17,500 |
| 2023/10/11 | 1,155 | 1,160 | 1,142 | 1,145 | -14 | -1.2% | 22,700 |
| 2023/10/10 | 1,160 | 1,161 | 1,152 | 1,159 | +19 | +1.7% | 15,200 |
| 2023/10/06 | 1,145 | 1,149 | 1,136 | 1,140 | -2 | -0.2% | 19,700 |
| 2023/10/05 | 1,122 | 1,143 | 1,122 | 1,142 | +21 | +1.9% | 20,900 |
| 2023/10/04 | 1,116 | 1,137 | 1,116 | 1,121 | -21 | -1.8% | 40,000 |
| 2023/10/03 | 1,173 | 1,173 | 1,142 | 1,142 | -24 | -2.1% | 23,700 |
| 2023/10/02 | 1,176 | 1,190 | 1,166 | 1,166 | -13 | -1.1% | 24,400 |
| 2023/09/29 | 1,187 | 1,191 | 1,176 | 1,179 | -6 | -0.5% | 30,100 |
| 2023/09/28 | 1,189 | 1,194 | 1,181 | 1,185 | -19 | -1.6% | 23,900 |
| 2023/09/27 | 1,195 | 1,207 | 1,183 | 1,204 | +7 | +0.6% | 33,700 |
| 2023/09/26 | 1,211 | 1,211 | 1,194 | 1,197 | -4 | -0.3% | 24,400 |
| 2023/09/25 | 1,188 | 1,202 | 1,183 | 1,201 | +23 | +2% | 20,400 |
| 2023/09/22 | 1,173 | 1,186 | 1,171 | 1,178 | ±0 | ±0% | 25,400 |
| 2023/09/21 | 1,181 | 1,190 | 1,178 | 1,178 | -8 | -0.7% | 18,600 |
| 2023/09/20 | 1,200 | 1,203 | 1,184 | 1,186 | -14 | -1.2% | 33,700 |
| 2023/09/19 | 1,192 | 1,200 | 1,187 | 1,200 | +20 | +1.7% | 64,300 |
| 2023/09/15 | 1,185 | 1,185 | 1,177 | 1,180 | +4 | +0.3% | 25,700 |
| 2023/09/14 | 1,171 | 1,179 | 1,166 | 1,176 | +7 | +0.6% | 25,400 |
| 2023/09/13 | 1,163 | 1,170 | 1,160 | 1,169 | -3 | -0.3% | 26,500 |
| 2023/09/12 | 1,169 | 1,177 | 1,164 | 1,172 | +3 | +0.3% | 12,700 |
| 2023/09/11 | 1,182 | 1,182 | 1,162 | 1,169 | -9 | -0.8% | 25,300 |
| 2023/09/08 | 1,179 | 1,186 | 1,178 | 1,178 | -7 | -0.6% | 37,200 |
| 2023/09/07 | 1,191 | 1,195 | 1,185 | 1,185 | -8 | -0.7% | 22,200 |
| 2023/09/06 | 1,187 | 1,196 | 1,186 | 1,193 | +6 | +0.5% | 23,500 |
| 2023/09/05 | 1,199 | 1,199 | 1,186 | 1,187 | -12 | -1% | 25,200 |
| 2023/09/04 | 1,193 | 1,199 | 1,187 | 1,199 | +6 | +0.5% | 34,200 |
| 2023/09/01 | 1,180 | 1,193 | 1,176 | 1,193 | +14 | +1.2% | 41,200 |
| 2023/08/31 | 1,179 | 1,186 | 1,175 | 1,179 | +8 | +0.7% | 20,300 |
| 2023/08/30 | 1,171 | 1,175 | 1,166 | 1,171 | +5 | +0.4% | 22,300 |
| 2023/08/29 | 1,170 | 1,170 | 1,160 | 1,166 | -2 | -0.2% | 21,700 |
| 2023/08/28 | 1,171 | 1,172 | 1,162 | 1,168 | +12 | +1% | 19,600 |
| 2023/08/25 | 1,160 | 1,170 | 1,156 | 1,156 | -10 | -0.9% | 24,400 |
| 2023/08/24 | 1,172 | 1,173 | 1,163 | 1,166 | +5 | +0.4% | 21,400 |
| 2023/08/23 | 1,151 | 1,164 | 1,151 | 1,161 | +9 | +0.8% | 20,900 |
| 2023/08/22 | 1,151 | 1,155 | 1,147 | 1,152 | +8 | +0.7% | 15,300 |
| 2023/08/21 | 1,155 | 1,164 | 1,144 | 1,144 | -12 | -1% | 24,600 |
| 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 |
451～
500
件表示中 / 6400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 | 164,200円 | +7.4% | +2.6% | 3.17% | 12.55倍 | 1.16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 |
| 三洋貿易 | 156,000円 | +2.1% | -5.1% | 3.65% | 9.17倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 木徳神糧 | 509,000円 | +48.7% | +213.9% | 1.38% | 7.71倍 | 2.27倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| カナデン | 192,000円 | +7.4% | +20.5% | 3.75% | 10.98倍 | 0.89倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ダイトロン | 404,000円 | +1.6% | +0.2% | 3.96% | 9.67倍 | 1.30倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
