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 |
---|---|---|---|---|---|---|---|
2020/03/17 | 742 | 830 | 722 | 825 | +72 | +9.6% | 69,400 |
2020/03/16 | 810 | 823 | 737 | 753 | -45 | -5.6% | 124,000 |
2020/03/13 | 790 | 812 | 760 | 798 | -33 | -4% | 83,000 |
2020/03/12 | 860 | 860 | 821 | 831 | -39 | -4.5% | 51,200 |
2020/03/11 | 874 | 902 | 869 | 870 | -7 | -0.8% | 33,500 |
2020/03/10 | 841 | 877 | 819 | 877 | +6 | +0.7% | 61,700 |
2020/03/09 | 896 | 903 | 868 | 871 | -39 | -4.3% | 72,800 |
2020/03/06 | 939 | 939 | 910 | 910 | -43 | -4.5% | 54,800 |
2020/03/05 | 948 | 957 | 945 | 953 | +20 | +2.1% | 40,600 |
2020/03/04 | 912 | 939 | 910 | 933 | +11 | +1.2% | 22,800 |
2020/03/03 | 962 | 977 | 922 | 922 | -34 | -3.6% | 52,900 |
2020/03/02 | 953 | 974 | 952 | 956 | +3 | +0.3% | 74,400 |
2020/02/28 | 994 | 1,005 | 949 | 953 | -131 | -12.1% | 110,300 |
2020/02/27 | 1,128 | 1,135 | 1,084 | 1,084 | -54 | -4.7% | 47,900 |
2020/02/26 | 1,123 | 1,142 | 1,119 | 1,138 | ±0 | ±0% | 33,800 |
2020/02/25 | 1,143 | 1,159 | 1,125 | 1,138 | -35 | -3% | 63,800 |
2020/02/21 | 1,168 | 1,177 | 1,168 | 1,173 | +7 | +0.6% | 25,500 |
2020/02/20 | 1,166 | 1,177 | 1,164 | 1,166 | ±0 | ±0% | 20,300 |
2020/02/19 | 1,160 | 1,174 | 1,160 | 1,166 | +6 | +0.5% | 20,700 |
2020/02/18 | 1,173 | 1,178 | 1,154 | 1,160 | -13 | -1.1% | 34,000 |
2020/02/17 | 1,180 | 1,180 | 1,164 | 1,173 | -7 | -0.6% | 30,800 |
2020/02/14 | 1,178 | 1,188 | 1,169 | 1,180 | +4 | +0.3% | 42,100 |
2020/02/13 | 1,161 | 1,178 | 1,160 | 1,176 | +13 | +1.1% | 18,400 |
2020/02/12 | 1,180 | 1,183 | 1,158 | 1,163 | -25 | -2.1% | 27,100 |
2020/02/10 | 1,178 | 1,195 | 1,171 | 1,188 | +9 | +0.8% | 16,400 |
2020/02/07 | 1,185 | 1,198 | 1,174 | 1,179 | -11 | -0.9% | 31,100 |
2020/02/06 | 1,172 | 1,198 | 1,171 | 1,190 | +25 | +2.1% | 50,400 |
2020/02/05 | 1,172 | 1,172 | 1,160 | 1,165 | -7 | -0.6% | 16,600 |
2020/02/04 | 1,146 | 1,172 | 1,146 | 1,172 | +33 | +2.9% | 21,100 |
2020/02/03 | 1,106 | 1,144 | 1,106 | 1,139 | +14 | +1.2% | 17,000 |
2020/01/31 | 1,095 | 1,131 | 1,095 | 1,125 | +30 | +2.7% | 25,200 |
2020/01/30 | 1,111 | 1,115 | 1,087 | 1,095 | -21 | -1.9% | 40,800 |
2020/01/29 | 1,124 | 1,124 | 1,111 | 1,116 | -8 | -0.7% | 12,900 |
2020/01/28 | 1,113 | 1,131 | 1,100 | 1,124 | +1 | +0.1% | 32,500 |
2020/01/27 | 1,138 | 1,141 | 1,120 | 1,123 | -29 | -2.5% | 25,600 |
2020/01/24 | 1,174 | 1,174 | 1,152 | 1,152 | -23 | -2% | 22,300 |
2020/01/23 | 1,170 | 1,179 | 1,169 | 1,175 | +5 | +0.4% | 18,600 |
2020/01/22 | 1,160 | 1,178 | 1,160 | 1,170 | +12 | +1% | 18,800 |
2020/01/21 | 1,155 | 1,178 | 1,155 | 1,158 | +3 | +0.3% | 30,300 |
2020/01/20 | 1,131 | 1,158 | 1,130 | 1,155 | +22 | +1.9% | 16,400 |
2020/01/17 | 1,152 | 1,153 | 1,130 | 1,133 | -16 | -1.4% | 22,500 |
2020/01/16 | 1,163 | 1,165 | 1,149 | 1,149 | -3 | -0.3% | 15,400 |
2020/01/15 | 1,152 | 1,155 | 1,148 | 1,152 | -8 | -0.7% | 10,700 |
2020/01/14 | 1,148 | 1,163 | 1,137 | 1,160 | +14 | +1.2% | 26,300 |
2020/01/10 | 1,136 | 1,148 | 1,136 | 1,146 | +10 | +0.9% | 7,200 |
2020/01/09 | 1,133 | 1,142 | 1,133 | 1,136 | +10 | +0.9% | 14,800 |
2020/01/08 | 1,147 | 1,147 | 1,100 | 1,126 | -35 | -3% | 39,300 |
2020/01/07 | 1,134 | 1,163 | 1,134 | 1,161 | +32 | +2.8% | 22,000 |
2020/01/06 | 1,135 | 1,137 | 1,111 | 1,129 | -13 | -1.1% | 42,900 |
2019/12/30 | 1,159 | 1,163 | 1,130 | 1,142 | -17 | -1.5% | 48,700 |
1301~
1350
件表示中 / 6368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 | 148,200円 | +7.4% | +2.6% | 3.51% | 11.32倍 | 1.04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 |
黒田G | 88,000円 | -0.3% | +10.0% | 6.93% | 9.34倍 | 0.97倍 |
|
電気材料や電子材料の専門商社として発足、のちにHDD部品等の製造事業開始し両輪体制に |
東陽テク | 150,600円 | -5.8% | -28.9% | 4.58% | 18.54倍 | 1.16倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
ダイトロン | 367,000円 | +1.6% | +0.2% | 4.36% | 8.79倍 | 1.17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 |
サンワテクノス | 242,600円 | +11.1% | -1.4% | 4.95% | 14.11倍 | 0.75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