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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,217 | 1,217 | 1,199 | 1,211 | -2 | -0.2% | 36,500 |
| 2024/09/17 | 1,204 | 1,213 | 1,197 | 1,213 | +21 | +1.8% | 27,000 |
| 2024/09/13 | 1,193 | 1,203 | 1,182 | 1,192 | -11 | -0.9% | 26,500 |
| 2024/09/12 | 1,205 | 1,212 | 1,191 | 1,203 | +16 | +1.3% | 34,900 |
| 2024/09/11 | 1,203 | 1,205 | 1,176 | 1,187 | -16 | -1.3% | 56,600 |
| 2024/09/10 | 1,211 | 1,219 | 1,203 | 1,203 | -9 | -0.7% | 26,500 |
| 2024/09/09 | 1,201 | 1,219 | 1,196 | 1,212 | -8 | -0.7% | 35,300 |
| 2024/09/06 | 1,251 | 1,251 | 1,218 | 1,220 | -22 | -1.8% | 42,300 |
| 2024/09/05 | 1,249 | 1,264 | 1,230 | 1,242 | +9 | +0.7% | 90,400 |
| 2024/09/04 | 1,233 | 1,234 | 1,208 | 1,233 | -22 | -1.8% | 81,500 |
| 2024/09/03 | 1,275 | 1,275 | 1,245 | 1,255 | -22 | -1.7% | 39,700 |
| 2024/09/02 | 1,320 | 1,320 | 1,266 | 1,277 | -31 | -2.4% | 36,300 |
| 2024/08/30 | 1,312 | 1,323 | 1,300 | 1,308 | +15 | +1.2% | 22,300 |
| 2024/08/29 | 1,308 | 1,312 | 1,287 | 1,293 | -6 | -0.5% | 11,900 |
| 2024/08/28 | 1,298 | 1,325 | 1,295 | 1,299 | +9 | +0.7% | 63,000 |
| 2024/08/27 | 1,275 | 1,291 | 1,265 | 1,290 | +22 | +1.7% | 14,600 |
| 2024/08/26 | 1,260 | 1,268 | 1,249 | 1,268 | +8 | +0.6% | 19,500 |
| 2024/08/23 | 1,265 | 1,270 | 1,254 | 1,260 | -5 | -0.4% | 15,000 |
| 2024/08/22 | 1,250 | 1,265 | 1,250 | 1,265 | +16 | +1.3% | 8,200 |
| 2024/08/21 | 1,263 | 1,264 | 1,249 | 1,249 | -17 | -1.3% | 12,100 |
| 2024/08/20 | 1,258 | 1,274 | 1,256 | 1,266 | +19 | +1.5% | 18,200 |
| 2024/08/19 | 1,266 | 1,272 | 1,247 | 1,247 | -27 | -2.1% | 18,100 |
| 2024/08/16 | 1,267 | 1,275 | 1,251 | 1,274 | +37 | +3% | 15,000 |
| 2024/08/15 | 1,247 | 1,247 | 1,231 | 1,237 | -10 | -0.8% | 18,700 |
| 2024/08/14 | 1,239 | 1,247 | 1,224 | 1,247 | +20 | +1.6% | 18,100 |
| 2024/08/13 | 1,236 | 1,240 | 1,215 | 1,227 | -9 | -0.7% | 25,600 |
| 2024/08/09 | 1,260 | 1,273 | 1,227 | 1,236 | +6 | +0.5% | 46,400 |
| 2024/08/08 | 1,242 | 1,260 | 1,230 | 1,230 | -28 | -2.2% | 18,000 |
| 2024/08/07 | 1,236 | 1,279 | 1,212 | 1,258 | +22 | +1.8% | 26,100 |
| 2024/08/06 | 1,233 | 1,263 | 1,214 | 1,236 | +93 | +8.1% | 42,500 |
| 2024/08/05 | 1,212 | 1,245 | 1,143 | 1,143 | -138 | -10.8% | 73,200 |
| 2024/08/02 | 1,319 | 1,319 | 1,281 | 1,281 | -60 | -4.5% | 45,900 |
| 2024/08/01 | 1,381 | 1,381 | 1,341 | 1,341 | -47 | -3.4% | 31,200 |
| 2024/07/31 | 1,348 | 1,388 | 1,348 | 1,388 | +31 | +2.3% | 20,800 |
| 2024/07/30 | 1,367 | 1,367 | 1,345 | 1,357 | -4 | -0.3% | 30,800 |
| 2024/07/29 | 1,354 | 1,364 | 1,348 | 1,361 | +28 | +2.1% | 19,600 |
| 2024/07/26 | 1,342 | 1,346 | 1,333 | 1,333 | -3 | -0.2% | 19,100 |
| 2024/07/25 | 1,350 | 1,353 | 1,333 | 1,336 | -15 | -1.1% | 29,700 |
| 2024/07/24 | 1,378 | 1,385 | 1,344 | 1,351 | -27 | -2% | 33,500 |
| 2024/07/23 | 1,391 | 1,402 | 1,378 | 1,378 | -11 | -0.8% | 15,700 |
| 2024/07/22 | 1,410 | 1,410 | 1,389 | 1,389 | -21 | -1.5% | 25,200 |
| 2024/07/19 | 1,410 | 1,427 | 1,397 | 1,410 | -9 | -0.6% | 43,800 |
| 2024/07/18 | 1,407 | 1,449 | 1,396 | 1,419 | +12 | +0.9% | 28,200 |
| 2024/07/17 | 1,409 | 1,449 | 1,407 | 1,407 | +2 | +0.1% | 32,500 |
| 2024/07/16 | 1,410 | 1,426 | 1,399 | 1,405 | +14 | +1% | 25,800 |
| 2024/07/12 | 1,389 | 1,399 | 1,383 | 1,391 | +16 | +1.2% | 18,600 |
| 2024/07/11 | 1,384 | 1,400 | 1,370 | 1,375 | +15 | +1.1% | 30,600 |
| 2024/07/10 | 1,370 | 1,372 | 1,351 | 1,360 | -10 | -0.7% | 34,200 |
| 2024/07/09 | 1,364 | 1,377 | 1,360 | 1,370 | +6 | +0.4% | 21,700 |
| 2024/07/08 | 1,363 | 1,369 | 1,353 | 1,364 | -6 | -0.4% | 21,500 |
151～
200
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
