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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 1,040 | 1,068 | 1,040 | 1,059 | +17 | +1.6% | 9,300 |
| 2020/12/14 | 1,055 | 1,073 | 1,036 | 1,042 | -13 | -1.2% | 17,800 |
| 2020/12/11 | 1,029 | 1,064 | 1,024 | 1,055 | +23 | +2.2% | 18,700 |
| 2020/12/10 | 1,027 | 1,038 | 1,027 | 1,032 | -2 | -0.2% | 12,800 |
| 2020/12/09 | 1,021 | 1,040 | 1,020 | 1,034 | +6 | +0.6% | 7,400 |
| 2020/12/08 | 1,022 | 1,032 | 1,021 | 1,028 | +4 | +0.4% | 6,800 |
| 2020/12/07 | 1,033 | 1,040 | 1,017 | 1,024 | -6 | -0.6% | 13,700 |
| 2020/12/04 | 1,031 | 1,031 | 1,020 | 1,030 | -1 | -0.1% | 7,500 |
| 2020/12/03 | 1,013 | 1,031 | 1,010 | 1,031 | +25 | +2.5% | 10,600 |
| 2020/12/02 | 1,027 | 1,038 | 1,004 | 1,006 | -15 | -1.5% | 33,200 |
| 2020/12/01 | 1,022 | 1,038 | 1,020 | 1,021 | +5 | +0.5% | 28,300 |
| 2020/11/30 | 1,068 | 1,068 | 1,016 | 1,016 | -51 | -4.8% | 33,600 |
| 2020/11/27 | 1,069 | 1,082 | 1,055 | 1,067 | -1 | -0.1% | 26,700 |
| 2020/11/26 | 1,074 | 1,074 | 1,057 | 1,068 | +8 | +0.8% | 10,800 |
| 2020/11/25 | 1,081 | 1,081 | 1,059 | 1,060 | -23 | -2.1% | 17,700 |
| 2020/11/24 | 1,069 | 1,083 | 1,061 | 1,083 | +44 | +4.2% | 23,900 |
| 2020/11/20 | 1,059 | 1,059 | 1,028 | 1,039 | -5 | -0.5% | 14,200 |
| 2020/11/19 | 1,030 | 1,044 | 1,030 | 1,044 | +11 | +1.1% | 10,400 |
| 2020/11/18 | 1,040 | 1,042 | 1,031 | 1,033 | -14 | -1.3% | 14,900 |
| 2020/11/17 | 1,058 | 1,058 | 1,035 | 1,047 | -9 | -0.9% | 22,000 |
| 2020/11/16 | 1,065 | 1,065 | 1,043 | 1,056 | -1 | -0.1% | 25,000 |
| 2020/11/13 | 1,090 | 1,090 | 1,055 | 1,057 | -33 | -3% | 19,900 |
| 2020/11/12 | 1,100 | 1,100 | 1,071 | 1,090 | -10 | -0.9% | 21,100 |
| 2020/11/11 | 1,093 | 1,100 | 1,078 | 1,100 | +18 | +1.7% | 34,500 |
| 2020/11/10 | 1,080 | 1,085 | 1,068 | 1,082 | +12 | +1.1% | 48,100 |
| 2020/11/09 | 1,070 | 1,070 | 1,055 | 1,070 | +9 | +0.8% | 16,100 |
| 2020/11/06 | 1,052 | 1,068 | 1,047 | 1,061 | +32 | +3.1% | 23,000 |
| 2020/11/05 | 1,026 | 1,072 | 1,023 | 1,029 | +4 | +0.4% | 53,200 |
| 2020/11/04 | 1,030 | 1,041 | 1,014 | 1,025 | +2 | +0.2% | 22,300 |
| 2020/11/02 | 1,011 | 1,036 | 1,011 | 1,023 | +14 | +1.4% | 22,500 |
| 2020/10/30 | 1,027 | 1,034 | 1,005 | 1,009 | -20 | -1.9% | 26,900 |
| 2020/10/29 | 1,021 | 1,042 | 1,021 | 1,029 | +8 | +0.8% | 16,800 |
| 2020/10/28 | 1,046 | 1,052 | 1,012 | 1,021 | -32 | -3% | 23,100 |
| 2020/10/27 | 1,052 | 1,058 | 1,032 | 1,053 | +9 | +0.9% | 16,400 |
| 2020/10/26 | 1,055 | 1,058 | 1,036 | 1,044 | -20 | -1.9% | 13,300 |
| 2020/10/23 | 1,057 | 1,064 | 1,039 | 1,064 | +15 | +1.4% | 15,200 |
| 2020/10/22 | 1,063 | 1,063 | 1,043 | 1,049 | -13 | -1.2% | 17,300 |
| 2020/10/21 | 1,053 | 1,067 | 1,051 | 1,062 | +10 | +1% | 15,000 |
| 2020/10/20 | 1,084 | 1,084 | 1,052 | 1,052 | -32 | -3% | 15,700 |
| 2020/10/19 | 1,053 | 1,085 | 1,053 | 1,084 | +31 | +2.9% | 24,900 |
| 2020/10/16 | 1,030 | 1,062 | 1,023 | 1,053 | +23 | +2.2% | 24,200 |
| 2020/10/15 | 1,036 | 1,044 | 1,028 | 1,030 | -6 | -0.6% | 44,800 |
| 2020/10/14 | 1,042 | 1,047 | 1,034 | 1,036 | -13 | -1.2% | 15,800 |
| 2020/10/13 | 1,070 | 1,077 | 1,047 | 1,049 | -21 | -2% | 21,600 |
| 2020/10/12 | 1,075 | 1,077 | 1,062 | 1,070 | -4 | -0.4% | 16,700 |
| 2020/10/09 | 1,089 | 1,089 | 1,070 | 1,074 | -6 | -0.6% | 32,000 |
| 2020/10/08 | 1,093 | 1,098 | 1,077 | 1,080 | -13 | -1.2% | 33,700 |
| 2020/10/07 | 1,100 | 1,100 | 1,092 | 1,093 | -10 | -0.9% | 19,600 |
| 2020/10/06 | 1,135 | 1,140 | 1,100 | 1,103 | -31 | -2.7% | 32,800 |
| 2020/10/05 | 1,147 | 1,166 | 1,121 | 1,134 | -7 | -0.6% | 32,300 |
1151～
1200
件表示中 / 6401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 | 163,900円 | +7.4% | +2.6% | 3.17% | 12.53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 |
| 木徳神糧 | 562,000円 | +48.7% | +213.9% | 1.25% | 8.51倍 | 2.51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 |
| ダイトロン | 412,500円 | +1.6% | +0.2% | 3.88% | 9.87倍 | 1.33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 |
| トーメンデバ | 619,000円 | -5.1% | -11.9% | 4.20% | 8.77倍 | 0.85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 |
| サンワテクノス | 261,000円 | +11.1% | -1.4% | 4.60% | 15.22倍 | 0.80倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
