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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 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 |
| 2019/12/27 | 1,180 | 1,183 | 1,148 | 1,159 | -21 | -1.8% | 46,900 |
| 2019/12/26 | 1,173 | 1,180 | 1,162 | 1,180 | +7 | +0.6% | 24,700 |
| 2019/12/25 | 1,172 | 1,174 | 1,153 | 1,173 | +1 | +0.1% | 25,200 |
| 2019/12/24 | 1,163 | 1,172 | 1,149 | 1,172 | +3 | +0.3% | 26,800 |
| 2019/12/23 | 1,169 | 1,173 | 1,164 | 1,169 | ±0 | ±0% | 17,400 |
| 2019/12/20 | 1,156 | 1,178 | 1,154 | 1,169 | +13 | +1.1% | 42,800 |
| 2019/12/19 | 1,144 | 1,161 | 1,141 | 1,156 | +18 | +1.6% | 20,300 |
| 2019/12/18 | 1,160 | 1,160 | 1,131 | 1,138 | -21 | -1.8% | 26,400 |
| 2019/12/17 | 1,132 | 1,159 | 1,132 | 1,159 | +28 | +2.5% | 30,200 |
| 2019/12/16 | 1,145 | 1,153 | 1,131 | 1,131 | -12 | -1% | 38,700 |
| 2019/12/13 | 1,160 | 1,160 | 1,142 | 1,143 | -1 | -0.1% | 86,600 |
| 2019/12/12 | 1,143 | 1,154 | 1,142 | 1,144 | -2 | -0.2% | 21,000 |
| 2019/12/11 | 1,147 | 1,158 | 1,146 | 1,146 | +4 | +0.4% | 21,700 |
| 2019/12/10 | 1,150 | 1,165 | 1,142 | 1,142 | -7 | -0.6% | 50,300 |
| 2019/12/09 | 1,140 | 1,159 | 1,140 | 1,149 | +18 | +1.6% | 47,000 |
| 2019/12/06 | 1,100 | 1,138 | 1,097 | 1,131 | +15 | +1.3% | 86,100 |
| 2019/12/05 | 1,101 | 1,121 | 1,101 | 1,116 | +17 | +1.5% | 38,000 |
1351～
1400
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 | 163,000円 | +7.4% | +2.6% | 3.19% | 12.46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 |
| 木徳神糧 | 511,000円 | +48.7% | +213.9% | 1.37% | 7.74倍 | 2.28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 | 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 |
| トーメンデバ | 617,000円 | -5.1% | -11.9% | 4.21% | 8.74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 | 259,600円 | +11.1% | -1.4% | 4.62% | 15.15倍 | 0.81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
