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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,211 | 1,211 | 1,193 | 1,204 | -6 | -0.5% | 42,600 |
| 2024/02/07 | 1,225 | 1,225 | 1,205 | 1,210 | -9 | -0.7% | 34,800 |
| 2024/02/06 | 1,228 | 1,231 | 1,218 | 1,219 | -10 | -0.8% | 27,900 |
| 2024/02/05 | 1,225 | 1,232 | 1,222 | 1,229 | +15 | +1.2% | 22,200 |
| 2024/02/02 | 1,221 | 1,226 | 1,213 | 1,214 | -6 | -0.5% | 19,900 |
| 2024/02/01 | 1,219 | 1,224 | 1,210 | 1,220 | -11 | -0.9% | 32,700 |
| 2024/01/31 | 1,225 | 1,232 | 1,217 | 1,231 | ±0 | ±0% | 33,700 |
| 2024/01/30 | 1,249 | 1,249 | 1,228 | 1,231 | -22 | -1.8% | 37,200 |
| 2024/01/29 | 1,238 | 1,253 | 1,238 | 1,253 | +18 | +1.5% | 12,900 |
| 2024/01/26 | 1,245 | 1,249 | 1,234 | 1,235 | -11 | -0.9% | 19,500 |
| 2024/01/25 | 1,235 | 1,247 | 1,234 | 1,246 | +20 | +1.6% | 17,600 |
| 2024/01/24 | 1,246 | 1,246 | 1,226 | 1,226 | -19 | -1.5% | 22,700 |
| 2024/01/23 | 1,249 | 1,252 | 1,238 | 1,245 | -3 | -0.2% | 19,800 |
| 2024/01/22 | 1,229 | 1,250 | 1,229 | 1,248 | +23 | +1.9% | 28,900 |
| 2024/01/19 | 1,232 | 1,233 | 1,222 | 1,225 | -9 | -0.7% | 34,000 |
| 2024/01/18 | 1,227 | 1,242 | 1,227 | 1,234 | +5 | +0.4% | 19,900 |
| 2024/01/17 | 1,227 | 1,252 | 1,227 | 1,229 | -5 | -0.4% | 43,200 |
| 2024/01/16 | 1,249 | 1,252 | 1,232 | 1,234 | -17 | -1.4% | 36,100 |
| 2024/01/15 | 1,226 | 1,254 | 1,226 | 1,251 | +30 | +2.5% | 59,800 |
| 2024/01/12 | 1,198 | 1,222 | 1,196 | 1,221 | +30 | +2.5% | 62,300 |
| 2024/01/11 | 1,185 | 1,193 | 1,180 | 1,191 | +7 | +0.6% | 75,500 |
| 2024/01/10 | 1,192 | 1,193 | 1,180 | 1,184 | ±0 | ±0% | 117,200 |
| 2024/01/09 | 1,184 | 1,197 | 1,180 | 1,184 | +15 | +1.3% | 78,100 |
| 2024/01/05 | 1,183 | 1,189 | 1,163 | 1,169 | -9 | -0.8% | 91,900 |
| 2024/01/04 | 1,164 | 1,178 | 1,152 | 1,178 | +21 | +1.8% | 60,300 |
| 2023/12/29 | 1,151 | 1,157 | 1,148 | 1,157 | +6 | +0.5% | 41,700 |
| 2023/12/28 | 1,138 | 1,151 | 1,135 | 1,151 | +12 | +1.1% | 41,900 |
| 2023/12/27 | 1,136 | 1,140 | 1,129 | 1,139 | +3 | +0.3% | 60,500 |
| 2023/12/26 | 1,136 | 1,145 | 1,135 | 1,136 | -3 | -0.3% | 45,800 |
| 2023/12/25 | 1,154 | 1,155 | 1,135 | 1,139 | -8 | -0.7% | 36,700 |
| 2023/12/22 | 1,143 | 1,153 | 1,141 | 1,147 | +8 | +0.7% | 37,100 |
| 2023/12/21 | 1,138 | 1,149 | 1,134 | 1,139 | -1 | -0.1% | 24,600 |
| 2023/12/20 | 1,142 | 1,148 | 1,137 | 1,140 | +1 | +0.1% | 52,100 |
| 2023/12/19 | 1,140 | 1,145 | 1,131 | 1,139 | -1 | -0.1% | 44,200 |
| 2023/12/18 | 1,146 | 1,146 | 1,134 | 1,140 | -10 | -0.9% | 31,200 |
| 2023/12/15 | 1,149 | 1,156 | 1,143 | 1,150 | -2 | -0.2% | 52,400 |
| 2023/12/14 | 1,157 | 1,162 | 1,149 | 1,152 | -1 | -0.1% | 35,500 |
| 2023/12/13 | 1,167 | 1,167 | 1,148 | 1,153 | -8 | -0.7% | 37,900 |
| 2023/12/12 | 1,170 | 1,170 | 1,155 | 1,161 | -5 | -0.4% | 22,600 |
| 2023/12/11 | 1,171 | 1,171 | 1,158 | 1,166 | +7 | +0.6% | 23,500 |
| 2023/12/08 | 1,160 | 1,171 | 1,158 | 1,159 | -10 | -0.9% | 45,700 |
| 2023/12/07 | 1,163 | 1,180 | 1,162 | 1,169 | -3 | -0.3% | 63,700 |
| 2023/12/06 | 1,167 | 1,173 | 1,163 | 1,172 | -1 | -0.1% | 50,900 |
| 2023/12/05 | 1,174 | 1,181 | 1,169 | 1,173 | -7 | -0.6% | 38,800 |
| 2023/12/04 | 1,164 | 1,182 | 1,156 | 1,180 | +16 | +1.4% | 23,000 |
| 2023/12/01 | 1,178 | 1,183 | 1,156 | 1,164 | -5 | -0.4% | 74,900 |
| 2023/11/30 | 1,160 | 1,179 | 1,154 | 1,169 | +19 | +1.7% | 70,000 |
| 2023/11/29 | 1,150 | 1,156 | 1,148 | 1,150 | -8 | -0.7% | 54,100 |
| 2023/11/28 | 1,150 | 1,159 | 1,149 | 1,158 | +11 | +1% | 46,000 |
| 2023/11/27 | 1,150 | 1,155 | 1,145 | 1,147 | -3 | -0.3% | 37,000 |
301～
350
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
