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 |
|---|---|---|---|---|---|---|---|
| 2010/03/23 | 310 | 310 | 300.5 | 309 | +9 | +3% | 11,400 |
| 2010/03/19 | 295 | 300 | 295 | 300 | +2.5 | +0.8% | 4,600 |
| 2010/03/18 | 297.5 | 297.5 | 295 | 297.5 | ±0 | ±0% | 4,800 |
| 2010/03/17 | 290.5 | 297.5 | 290 | 297.5 | +7.5 | +2.6% | 11,800 |
| 2010/03/16 | 292.5 | 292.5 | 289.5 | 290 | ±0 | ±0% | 6,400 |
| 2010/03/15 | 292 | 292 | 290 | 290 | -2 | -0.7% | 1,600 |
| 2010/03/12 | 292 | 292 | 289 | 292 | +2.5 | +0.9% | 4,000 |
| 2010/03/11 | 289.5 | 289.5 | 289.5 | 289.5 | -1 | -0.3% | 200 |
| 2010/03/10 | 292 | 292 | 290 | 290.5 | +1 | +0.3% | 1,600 |
| 2010/03/09 | 287.5 | 290 | 287 | 289.5 | +2.5 | +0.9% | 6,800 |
| 2010/03/08 | 280 | 288 | 280 | 287 | +2 | +0.7% | 14,800 |
| 2010/03/05 | 287.5 | 287.5 | 281 | 285 | -2.5 | -0.9% | 2,600 |
| 2010/03/04 | 288 | 288 | 287.5 | 287.5 | -1.5 | -0.5% | 4,200 |
| 2010/03/03 | 287.5 | 292.5 | 287.5 | 289 | +1.5 | +0.5% | 2,800 |
| 2010/03/02 | 290 | 290 | 287.5 | 287.5 | ±0 | ±0% | 10,400 |
| 2010/03/01 | 287.5 | 290 | 286.5 | 287.5 | +0.5 | +0.2% | 8,800 |
| 2010/02/26 | 285 | 287 | 285 | 287 | +7 | +2.5% | 1,000 |
| 2010/02/25 | 282.5 | 282.5 | 279 | 280 | -7.5 | -2.6% | 2,600 |
| 2010/02/24 | 284.5 | 287.5 | 284 | 287.5 | +3 | +1.1% | 9,400 |
| 2010/02/23 | 282 | 284.5 | 282 | 284.5 | +3 | +1.1% | 4,600 |
| 2010/02/22 | 276 | 290.5 | 275.5 | 281.5 | +4 | +1.4% | 4,000 |
| 2010/02/19 | 280 | 280 | 275.5 | 277.5 | -7.5 | -2.6% | 2,800 |
| 2010/02/18 | 287.5 | 287.5 | 285 | 285 | +7.5 | +2.7% | 2,400 |
| 2010/02/17 | 275 | 280 | 275 | 277.5 | +2.5 | +0.9% | 1,000 |
| 2010/02/16 | 275 | 275 | 275 | 275 | -3 | -1.1% | 5,000 |
| 2010/02/15 | 280 | 280 | 278 | 278 | ±0 | ±0% | 2,200 |
| 2010/02/12 | 277.5 | 280 | 277.5 | 278 | - | - | 44,200 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 277.5 | 277.5 | 273.5 | 274.5 | -5.5 | -2% | 2,400 |
| 2010/02/08 | 280 | 280 | 279.5 | 280 | ±0 | ±0% | 600 |
| 2010/02/05 | 280 | 280 | 280 | 280 | -3.5 | -1.2% | 1,400 |
| 2010/02/04 | 280 | 283.5 | 280 | 283.5 | +3.5 | +1.3% | 2,200 |
| 2010/02/03 | 281 | 284.5 | 277.5 | 280 | -1 | -0.4% | 11,600 |
| 2010/02/02 | 284.5 | 284.5 | 281 | 281 | -4 | -1.4% | 5,400 |
| 2010/02/01 | 281.5 | 286 | 281.5 | 285 | +4 | +1.4% | 2,600 |
| 2010/01/29 | 285 | 285 | 281 | 281 | -4 | -1.4% | 10,600 |
| 2010/01/28 | 280 | 285 | 278 | 285 | +4 | +1.4% | 1,600 |
| 2010/01/27 | 280 | 281 | 280 | 281 | -4 | -1.4% | 1,400 |
| 2010/01/26 | 285 | 285 | 280 | 285 | -10 | -3.4% | 9,000 |
| 2010/01/25 | 295 | 295 | 295 | 295 | +2 | +0.7% | 400 |
| 2010/01/22 | 294.5 | 294.5 | 293 | 293 | +3.5 | +1.2% | 7,800 |
| 2010/01/21 | 289.5 | 289.5 | 289 | 289.5 | +4.5 | +1.6% | 5,400 |
| 2010/01/20 | 285 | 285 | 285 | 285 | -2.5 | -0.9% | 6,400 |
| 2010/01/19 | 287.5 | 289.5 | 287 | 287.5 | +0.5 | +0.2% | 9,000 |
| 2010/01/18 | 281 | 287.5 | 281 | 287 | +5 | +1.8% | 1,800 |
| 2010/01/15 | 280 | 282.5 | 280 | 282 | +2 | +0.7% | 2,400 |
| 2010/01/14 | 276 | 280 | 276 | 280 | +2.5 | +0.9% | 1,800 |
| 2010/01/13 | 278 | 280 | 277.5 | 277.5 | -0.5 | -0.2% | 10,200 |
| 2010/01/12 | 275.5 | 281.5 | 275.5 | 278 | +0.5 | +0.2% | 7,000 |
| 2010/01/08 | 272.5 | 277.5 | 272.5 | 277.5 | +5 | +1.8% | 800 |
3701～
3750
件表示中 / 6324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 | 145,400円 | +6.0% | +1.6% | 3.16% | 11.28倍 | 1.07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 |
| ジェコス | 114,000円 | -0.5% | +3.0% | 5.00% | 7.99倍 | 0.58倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| フォーバル | 138,200円 | +5.5% | +7.0% | 2.17% | 17.14倍 | 2.18倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 小野建 | 150,200円 | +0.1% | -22.1% | 4.59% | 8.57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 |
| 八洲電機 | 168,600円 | +2.5% | +31.9% | 2.14% | 9.44倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
