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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,160 | 1,160 | 1,150 | 1,157 | -7 | -0.6% | 11,000 |
| 2020/07/15 | 1,132 | 1,164 | 1,125 | 1,164 | +44 | +3.9% | 17,000 |
| 2020/07/14 | 1,124 | 1,124 | 1,109 | 1,120 | -15 | -1.3% | 21,200 |
| 2020/07/13 | 1,103 | 1,135 | 1,103 | 1,135 | +46 | +4.2% | 23,400 |
| 2020/07/10 | 1,117 | 1,131 | 1,089 | 1,089 | -39 | -3.5% | 29,100 |
| 2020/07/09 | 1,153 | 1,163 | 1,127 | 1,128 | -21 | -1.8% | 18,800 |
| 2020/07/08 | 1,150 | 1,177 | 1,147 | 1,149 | -1 | -0.1% | 32,400 |
| 2020/07/07 | 1,135 | 1,160 | 1,134 | 1,150 | +34 | +3% | 33,800 |
| 2020/07/06 | 1,139 | 1,144 | 1,106 | 1,116 | -4 | -0.4% | 32,200 |
| 2020/07/03 | 1,093 | 1,122 | 1,081 | 1,120 | +26 | +2.4% | 18,100 |
| 2020/07/02 | 1,116 | 1,122 | 1,083 | 1,094 | -22 | -2% | 33,500 |
| 2020/07/01 | 1,150 | 1,150 | 1,116 | 1,116 | -39 | -3.4% | 24,200 |
| 2020/06/30 | 1,166 | 1,168 | 1,145 | 1,155 | +5 | +0.4% | 18,600 |
| 2020/06/29 | 1,160 | 1,170 | 1,150 | 1,150 | -16 | -1.4% | 21,500 |
| 2020/06/26 | 1,125 | 1,166 | 1,120 | 1,166 | +48 | +4.3% | 29,500 |
| 2020/06/25 | 1,137 | 1,137 | 1,108 | 1,118 | -20 | -1.8% | 13,000 |
| 2020/06/24 | 1,165 | 1,165 | 1,125 | 1,138 | -20 | -1.7% | 17,900 |
| 2020/06/23 | 1,165 | 1,178 | 1,143 | 1,158 | -5 | -0.4% | 29,300 |
| 2020/06/22 | 1,133 | 1,167 | 1,132 | 1,163 | +26 | +2.3% | 43,700 |
| 2020/06/19 | 1,137 | 1,144 | 1,123 | 1,137 | +1 | +0.1% | 18,900 |
| 2020/06/18 | 1,100 | 1,137 | 1,089 | 1,136 | +36 | +3.3% | 22,600 |
| 2020/06/17 | 1,112 | 1,122 | 1,094 | 1,100 | -22 | -2% | 26,500 |
| 2020/06/16 | 1,084 | 1,125 | 1,080 | 1,122 | +56 | +5.3% | 34,500 |
| 2020/06/15 | 1,086 | 1,103 | 1,066 | 1,066 | -20 | -1.8% | 20,200 |
| 2020/06/12 | 1,100 | 1,113 | 1,080 | 1,086 | -36 | -3.2% | 36,800 |
| 2020/06/11 | 1,148 | 1,159 | 1,118 | 1,122 | -26 | -2.3% | 42,100 |
| 2020/06/10 | 1,134 | 1,148 | 1,134 | 1,148 | +4 | +0.3% | 19,800 |
| 2020/06/09 | 1,125 | 1,144 | 1,118 | 1,144 | +20 | +1.8% | 24,200 |
| 2020/06/08 | 1,097 | 1,125 | 1,097 | 1,124 | +32 | +2.9% | 32,900 |
| 2020/06/05 | 1,086 | 1,092 | 1,080 | 1,092 | +1 | +0.1% | 18,400 |
| 2020/06/04 | 1,070 | 1,091 | 1,051 | 1,091 | +28 | +2.6% | 36,900 |
| 2020/06/03 | 1,062 | 1,077 | 1,047 | 1,063 | +2 | +0.2% | 35,500 |
| 2020/06/02 | 1,062 | 1,066 | 1,050 | 1,061 | -1 | -0.1% | 29,200 |
| 2020/06/01 | 1,056 | 1,069 | 1,049 | 1,062 | -1 | -0.1% | 27,200 |
| 2020/05/29 | 1,099 | 1,108 | 1,063 | 1,063 | -38 | -3.5% | 41,700 |
| 2020/05/28 | 1,100 | 1,109 | 1,061 | 1,101 | -9 | -0.8% | 59,800 |
| 2020/05/27 | 1,105 | 1,110 | 1,057 | 1,110 | +5 | +0.5% | 39,700 |
| 2020/05/26 | 1,110 | 1,121 | 1,085 | 1,105 | +5 | +0.5% | 39,200 |
| 2020/05/25 | 1,075 | 1,100 | 1,062 | 1,100 | +37 | +3.5% | 32,700 |
| 2020/05/22 | 1,065 | 1,075 | 1,055 | 1,063 | -2 | -0.2% | 29,000 |
| 2020/05/21 | 1,048 | 1,065 | 1,027 | 1,065 | +23 | +2.2% | 24,700 |
| 2020/05/20 | 1,022 | 1,046 | 1,022 | 1,042 | +20 | +2% | 22,400 |
| 2020/05/19 | 1,005 | 1,024 | 997 | 1,022 | +17 | +1.7% | 22,000 |
| 2020/05/18 | 1,008 | 1,010 | 999 | 1,005 | -2 | -0.2% | 16,200 |
| 2020/05/15 | 970 | 1,007 | 970 | 1,007 | +40 | +4.1% | 18,600 |
| 2020/05/14 | 998 | 1,007 | 967 | 967 | -28 | -2.8% | 24,400 |
| 2020/05/13 | 982 | 995 | 967 | 995 | +3 | +0.3% | 13,700 |
| 2020/05/12 | 982 | 996 | 982 | 992 | +15 | +1.5% | 15,400 |
| 2020/05/11 | 975 | 990 | 971 | 977 | +13 | +1.3% | 28,300 |
| 2020/05/08 | 945 | 964 | 945 | 964 | +22 | +2.3% | 31,300 |
1251～
1300
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 | 163,100円 | +7.4% | +2.6% | 3.19% | 12.47倍 | 1.15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 | 156,800円 | +2.1% | -5.1% | 3.64% | 9.22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 | 513,000円 | +48.7% | +213.9% | 1.36% | 7.77倍 | 2.29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 | 195,700円 | +7.4% | +20.5% | 3.68% | 11.19倍 | 0.91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 | 409,000円 | +1.6% | +0.2% | 3.91% | 9.79倍 | 1.32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
