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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,050 | 1,050 | 1,038 | 1,041 | -17 | -1.6% | 16,200 |
| 2022/05/23 | 1,045 | 1,060 | 1,045 | 1,058 | +19 | +1.8% | 17,100 |
| 2022/05/20 | 1,045 | 1,048 | 1,020 | 1,039 | -7 | -0.7% | 26,900 |
| 2022/05/19 | 1,045 | 1,053 | 1,045 | 1,046 | -24 | -2.2% | 14,800 |
| 2022/05/18 | 1,052 | 1,071 | 1,051 | 1,070 | +18 | +1.7% | 24,700 |
| 2022/05/17 | 1,046 | 1,060 | 1,044 | 1,052 | +6 | +0.6% | 38,900 |
| 2022/05/16 | 1,073 | 1,073 | 1,046 | 1,046 | -44 | -4% | 28,400 |
| 2022/05/13 | 1,069 | 1,095 | 1,069 | 1,090 | +21 | +2% | 39,500 |
| 2022/05/12 | 1,080 | 1,081 | 1,064 | 1,069 | -13 | -1.2% | 23,700 |
| 2022/05/11 | 1,080 | 1,090 | 1,079 | 1,082 | -8 | -0.7% | 17,600 |
| 2022/05/10 | 1,079 | 1,093 | 1,064 | 1,090 | +11 | +1% | 18,900 |
| 2022/05/09 | 1,078 | 1,086 | 1,070 | 1,079 | -1 | -0.1% | 32,700 |
| 2022/05/06 | 1,089 | 1,089 | 1,077 | 1,080 | -10 | -0.9% | 22,200 |
| 2022/05/02 | 1,079 | 1,092 | 1,075 | 1,090 | +7 | +0.6% | 29,200 |
| 2022/04/28 | 1,070 | 1,086 | 1,065 | 1,083 | +22 | +2.1% | 36,500 |
| 2022/04/27 | 1,040 | 1,073 | 1,036 | 1,061 | +6 | +0.6% | 68,600 |
| 2022/04/26 | 1,069 | 1,071 | 1,054 | 1,055 | -8 | -0.8% | 18,900 |
| 2022/04/25 | 1,064 | 1,070 | 1,062 | 1,063 | -11 | -1% | 18,100 |
| 2022/04/22 | 1,080 | 1,081 | 1,070 | 1,074 | -17 | -1.6% | 17,800 |
| 2022/04/21 | 1,083 | 1,093 | 1,082 | 1,091 | +8 | +0.7% | 29,800 |
| 2022/04/20 | 1,076 | 1,090 | 1,072 | 1,083 | +7 | +0.7% | 28,500 |
| 2022/04/19 | 1,054 | 1,081 | 1,054 | 1,076 | +22 | +2.1% | 35,300 |
| 2022/04/18 | 1,062 | 1,079 | 1,054 | 1,054 | -22 | -2% | 40,900 |
| 2022/04/15 | 1,067 | 1,082 | 1,067 | 1,076 | +9 | +0.8% | 17,600 |
| 2022/04/14 | 1,059 | 1,079 | 1,058 | 1,067 | +7 | +0.7% | 21,100 |
| 2022/04/13 | 1,051 | 1,062 | 1,051 | 1,060 | +9 | +0.9% | 36,400 |
| 2022/04/12 | 1,053 | 1,083 | 990 | 1,051 | -7 | -0.7% | 58,900 |
| 2022/04/11 | 1,047 | 1,063 | 1,040 | 1,058 | +11 | +1.1% | 24,700 |
| 2022/04/08 | 1,048 | 1,052 | 1,036 | 1,047 | -2 | -0.2% | 42,400 |
| 2022/04/07 | 1,060 | 1,060 | 1,031 | 1,049 | -20 | -1.9% | 34,400 |
| 2022/04/06 | 1,064 | 1,073 | 1,052 | 1,069 | +12 | +1.1% | 25,000 |
| 2022/04/05 | 1,068 | 1,088 | 1,053 | 1,057 | -2 | -0.2% | 30,200 |
| 2022/04/04 | 1,030 | 1,065 | 1,027 | 1,059 | +29 | +2.8% | 42,600 |
| 2022/04/01 | 1,016 | 1,033 | 1,009 | 1,030 | +13 | +1.3% | 30,300 |
| 2022/03/31 | 1,029 | 1,036 | 1,017 | 1,017 | -21 | -2% | 19,300 |
| 2022/03/30 | 1,023 | 1,040 | 1,016 | 1,038 | +4 | +0.4% | 78,000 |
| 2022/03/29 | 1,023 | 1,034 | 1,010 | 1,034 | +14 | +1.4% | 111,100 |
| 2022/03/28 | 1,049 | 1,049 | 1,017 | 1,020 | -21 | -2% | 113,800 |
| 2022/03/25 | 1,065 | 1,065 | 1,038 | 1,041 | -28 | -2.6% | 107,500 |
| 2022/03/24 | 1,080 | 1,084 | 1,060 | 1,069 | -11 | -1% | 177,500 |
| 2022/03/23 | 1,085 | 1,098 | 1,072 | 1,080 | -5 | -0.5% | 114,100 |
| 2022/03/22 | 1,081 | 1,086 | 1,078 | 1,085 | +5 | +0.5% | 146,700 |
| 2022/03/18 | 1,055 | 1,080 | 1,051 | 1,080 | +25 | +2.4% | 174,600 |
| 2022/03/17 | 1,067 | 1,091 | 1,050 | 1,055 | -10 | -0.9% | 94,700 |
| 2022/03/16 | 1,083 | 1,090 | 1,059 | 1,065 | -16 | -1.5% | 53,500 |
| 2022/03/15 | 1,042 | 1,086 | 1,016 | 1,081 | +39 | +3.7% | 45,700 |
| 2022/03/14 | 1,048 | 1,063 | 1,042 | 1,042 | ±0 | ±0% | 47,400 |
| 2022/03/11 | 1,050 | 1,069 | 1,042 | 1,042 | -8 | -0.8% | 127,600 |
| 2022/03/10 | 1,025 | 1,060 | 1,023 | 1,050 | +46 | +4.6% | 75,700 |
| 2022/03/09 | 992 | 1,011 | 992 | 1,004 | +12 | +1.2% | 48,400 |
801～
850
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
