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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,380 | 1,382 | 1,375 | 1,379 | +9 | +0.7% | 16,800 |
| 2024/11/29 | 1,362 | 1,381 | 1,353 | 1,370 | +17 | +1.3% | 35,100 |
| 2024/11/28 | 1,362 | 1,370 | 1,353 | 1,353 | -16 | -1.2% | 30,800 |
| 2024/11/27 | 1,386 | 1,386 | 1,360 | 1,369 | -9 | -0.7% | 19,400 |
| 2024/11/26 | 1,379 | 1,387 | 1,370 | 1,378 | ±0 | ±0% | 18,200 |
| 2024/11/25 | 1,427 | 1,427 | 1,378 | 1,378 | -19 | -1.4% | 37,600 |
| 2024/11/22 | 1,393 | 1,403 | 1,391 | 1,397 | +11 | +0.8% | 30,800 |
| 2024/11/21 | 1,389 | 1,397 | 1,383 | 1,386 | +11 | +0.8% | 24,000 |
| 2024/11/20 | 1,365 | 1,389 | 1,364 | 1,375 | +3 | +0.2% | 21,800 |
| 2024/11/19 | 1,388 | 1,408 | 1,361 | 1,372 | +5 | +0.4% | 43,600 |
| 2024/11/18 | 1,368 | 1,383 | 1,360 | 1,367 | +2 | +0.1% | 27,800 |
| 2024/11/15 | 1,360 | 1,368 | 1,352 | 1,365 | +19 | +1.4% | 12,700 |
| 2024/11/14 | 1,363 | 1,363 | 1,342 | 1,346 | -6 | -0.4% | 29,300 |
| 2024/11/13 | 1,351 | 1,355 | 1,336 | 1,352 | +13 | +1% | 37,000 |
| 2024/11/12 | 1,364 | 1,364 | 1,322 | 1,339 | -13 | -1% | 56,600 |
| 2024/11/11 | 1,380 | 1,380 | 1,351 | 1,352 | +2 | +0.1% | 16,700 |
| 2024/11/08 | 1,402 | 1,406 | 1,344 | 1,350 | -32 | -2.3% | 28,500 |
| 2024/11/07 | 1,360 | 1,384 | 1,356 | 1,382 | +39 | +2.9% | 38,800 |
| 2024/11/06 | 1,359 | 1,359 | 1,330 | 1,343 | +10 | +0.8% | 53,700 |
| 2024/11/05 | 1,301 | 1,333 | 1,301 | 1,333 | +42 | +3.3% | 63,100 |
| 2024/11/01 | 1,277 | 1,294 | 1,276 | 1,291 | +14 | +1.1% | 18,000 |
| 2024/10/31 | 1,258 | 1,285 | 1,258 | 1,277 | +22 | +1.8% | 22,500 |
| 2024/10/30 | 1,260 | 1,269 | 1,255 | 1,255 | -9 | -0.7% | 43,400 |
| 2024/10/29 | 1,259 | 1,264 | 1,253 | 1,264 | +5 | +0.4% | 21,400 |
| 2024/10/28 | 1,237 | 1,263 | 1,237 | 1,259 | +22 | +1.8% | 25,500 |
| 2024/10/25 | 1,257 | 1,257 | 1,236 | 1,237 | -13 | -1% | 20,200 |
| 2024/10/24 | 1,246 | 1,255 | 1,246 | 1,250 | -2 | -0.2% | 23,200 |
| 2024/10/23 | 1,242 | 1,253 | 1,236 | 1,252 | +11 | +0.9% | 21,500 |
| 2024/10/22 | 1,256 | 1,256 | 1,240 | 1,241 | -11 | -0.9% | 18,400 |
| 2024/10/21 | 1,244 | 1,253 | 1,240 | 1,252 | +2 | +0.2% | 11,600 |
| 2024/10/18 | 1,249 | 1,261 | 1,246 | 1,250 | +9 | +0.7% | 12,700 |
| 2024/10/17 | 1,253 | 1,253 | 1,241 | 1,241 | -3 | -0.2% | 12,800 |
| 2024/10/16 | 1,250 | 1,264 | 1,241 | 1,244 | -21 | -1.7% | 34,600 |
| 2024/10/15 | 1,265 | 1,266 | 1,250 | 1,265 | +7 | +0.6% | 46,300 |
| 2024/10/11 | 1,255 | 1,287 | 1,250 | 1,258 | +12 | +1% | 55,800 |
| 2024/10/10 | 1,233 | 1,254 | 1,230 | 1,246 | +13 | +1.1% | 31,000 |
| 2024/10/09 | 1,246 | 1,246 | 1,231 | 1,233 | +2 | +0.2% | 13,800 |
| 2024/10/08 | 1,247 | 1,255 | 1,231 | 1,231 | -20 | -1.6% | 19,900 |
| 2024/10/07 | 1,242 | 1,254 | 1,241 | 1,251 | +12 | +1% | 28,600 |
| 2024/10/04 | 1,232 | 1,244 | 1,229 | 1,239 | +7 | +0.6% | 20,200 |
| 2024/10/03 | 1,243 | 1,243 | 1,223 | 1,232 | +16 | +1.3% | 19,300 |
| 2024/10/02 | 1,210 | 1,228 | 1,201 | 1,216 | +3 | +0.2% | 28,700 |
| 2024/10/01 | 1,209 | 1,217 | 1,203 | 1,213 | +7 | +0.6% | 19,600 |
| 2024/09/30 | 1,203 | 1,215 | 1,198 | 1,206 | -24 | -2% | 35,300 |
| 2024/09/27 | 1,238 | 1,238 | 1,222 | 1,230 | -18 | -1.4% | 32,100 |
| 2024/09/26 | 1,236 | 1,256 | 1,222 | 1,248 | +26 | +2.1% | 49,400 |
| 2024/09/25 | 1,223 | 1,228 | 1,212 | 1,222 | -1 | -0.1% | 25,900 |
| 2024/09/24 | 1,242 | 1,242 | 1,218 | 1,223 | -4 | -0.3% | 24,800 |
| 2024/09/20 | 1,229 | 1,233 | 1,225 | 1,227 | +5 | +0.4% | 18,200 |
| 2024/09/19 | 1,217 | 1,227 | 1,207 | 1,222 | +11 | +0.9% | 23,700 |
101～
150
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
