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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,348 | 1,355 | 1,345 | 1,355 | +7 | +0.5% | 20,500 |
| 2025/02/17 | 1,349 | 1,352 | 1,340 | 1,348 | ±0 | ±0% | 18,200 |
| 2025/02/14 | 1,355 | 1,358 | 1,342 | 1,348 | +6 | +0.4% | 15,500 |
| 2025/02/13 | 1,348 | 1,354 | 1,340 | 1,342 | +9 | +0.7% | 25,100 |
| 2025/02/12 | 1,344 | 1,344 | 1,333 | 1,333 | +3 | +0.2% | 10,700 |
| 2025/02/10 | 1,341 | 1,344 | 1,330 | 1,330 | -15 | -1.1% | 12,100 |
| 2025/02/07 | 1,338 | 1,355 | 1,338 | 1,345 | +16 | +1.2% | 31,200 |
| 2025/02/06 | 1,332 | 1,332 | 1,322 | 1,329 | +3 | +0.2% | 20,500 |
| 2025/02/05 | 1,320 | 1,330 | 1,317 | 1,326 | +12 | +0.9% | 21,400 |
| 2025/02/04 | 1,335 | 1,335 | 1,314 | 1,314 | -1 | -0.1% | 21,100 |
| 2025/02/03 | 1,333 | 1,333 | 1,315 | 1,315 | -31 | -2.3% | 28,600 |
| 2025/01/31 | 1,351 | 1,351 | 1,331 | 1,346 | -2 | -0.1% | 16,600 |
| 2025/01/30 | 1,325 | 1,354 | 1,325 | 1,348 | +26 | +2% | 27,400 |
| 2025/01/29 | 1,323 | 1,324 | 1,317 | 1,322 | +1 | +0.1% | 18,000 |
| 2025/01/28 | 1,324 | 1,331 | 1,295 | 1,321 | -3 | -0.2% | 65,500 |
| 2025/01/27 | 1,322 | 1,324 | 1,315 | 1,324 | +16 | +1.2% | 16,000 |
| 2025/01/24 | 1,314 | 1,318 | 1,298 | 1,308 | +3 | +0.2% | 22,700 |
| 2025/01/23 | 1,306 | 1,307 | 1,298 | 1,305 | -1 | -0.1% | 21,400 |
| 2025/01/22 | 1,313 | 1,319 | 1,306 | 1,306 | -4 | -0.3% | 22,600 |
| 2025/01/21 | 1,321 | 1,321 | 1,309 | 1,310 | -2 | -0.2% | 19,500 |
| 2025/01/20 | 1,324 | 1,324 | 1,306 | 1,312 | +9 | +0.7% | 24,100 |
| 2025/01/17 | 1,308 | 1,315 | 1,303 | 1,303 | -10 | -0.8% | 18,500 |
| 2025/01/16 | 1,323 | 1,327 | 1,311 | 1,313 | -7 | -0.5% | 25,300 |
| 2025/01/15 | 1,333 | 1,333 | 1,316 | 1,320 | -3 | -0.2% | 27,200 |
| 2025/01/14 | 1,336 | 1,341 | 1,315 | 1,323 | +1 | +0.1% | 21,000 |
| 2025/01/10 | 1,338 | 1,339 | 1,319 | 1,322 | -9 | -0.7% | 18,000 |
| 2025/01/09 | 1,355 | 1,355 | 1,330 | 1,331 | -19 | -1.4% | 29,600 |
| 2025/01/08 | 1,378 | 1,378 | 1,350 | 1,350 | -28 | -2% | 35,100 |
| 2025/01/07 | 1,381 | 1,382 | 1,370 | 1,378 | +8 | +0.6% | 26,900 |
| 2025/01/06 | 1,368 | 1,374 | 1,355 | 1,370 | +14 | +1% | 41,700 |
| 2024/12/30 | 1,376 | 1,379 | 1,353 | 1,356 | -14 | -1% | 38,100 |
| 2024/12/27 | 1,374 | 1,375 | 1,354 | 1,370 | +8 | +0.6% | 56,500 |
| 2024/12/26 | 1,360 | 1,362 | 1,349 | 1,362 | +3 | +0.2% | 45,600 |
| 2024/12/25 | 1,360 | 1,360 | 1,340 | 1,359 | +9 | +0.7% | 45,600 |
| 2024/12/24 | 1,364 | 1,364 | 1,350 | 1,350 | -11 | -0.8% | 20,900 |
| 2024/12/23 | 1,366 | 1,366 | 1,360 | 1,361 | +1 | +0.1% | 11,000 |
| 2024/12/20 | 1,362 | 1,380 | 1,360 | 1,360 | +5 | +0.4% | 26,000 |
| 2024/12/19 | 1,328 | 1,366 | 1,328 | 1,355 | +16 | +1.2% | 35,400 |
| 2024/12/18 | 1,332 | 1,342 | 1,323 | 1,339 | +12 | +0.9% | 26,700 |
| 2024/12/17 | 1,357 | 1,360 | 1,322 | 1,327 | -22 | -1.6% | 36,700 |
| 2024/12/16 | 1,352 | 1,352 | 1,339 | 1,349 | +11 | +0.8% | 20,800 |
| 2024/12/13 | 1,336 | 1,348 | 1,334 | 1,338 | -9 | -0.7% | 29,200 |
| 2024/12/12 | 1,353 | 1,353 | 1,338 | 1,347 | -4 | -0.3% | 23,800 |
| 2024/12/11 | 1,331 | 1,355 | 1,331 | 1,351 | +21 | +1.6% | 22,800 |
| 2024/12/10 | 1,362 | 1,362 | 1,330 | 1,330 | -16 | -1.2% | 24,000 |
| 2024/12/09 | 1,364 | 1,370 | 1,339 | 1,346 | -22 | -1.6% | 49,700 |
| 2024/12/06 | 1,384 | 1,385 | 1,365 | 1,368 | -11 | -0.8% | 23,600 |
| 2024/12/05 | 1,361 | 1,379 | 1,356 | 1,379 | +33 | +2.5% | 29,100 |
| 2024/12/04 | 1,381 | 1,381 | 1,346 | 1,346 | -35 | -2.5% | 40,600 |
| 2024/12/03 | 1,379 | 1,388 | 1,368 | 1,381 | +2 | +0.1% | 49,400 |
51～
100
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
