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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 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 |
| 2023/11/24 | 1,158 | 1,158 | 1,148 | 1,150 | ±0 | ±0% | 24,700 |
| 2023/11/22 | 1,141 | 1,156 | 1,140 | 1,150 | +5 | +0.4% | 36,100 |
| 2023/11/21 | 1,137 | 1,146 | 1,137 | 1,145 | +9 | +0.8% | 36,400 |
| 2023/11/20 | 1,156 | 1,158 | 1,136 | 1,136 | -20 | -1.7% | 65,100 |
| 2023/11/17 | 1,162 | 1,163 | 1,152 | 1,156 | +1 | +0.1% | 26,200 |
| 2023/11/16 | 1,157 | 1,161 | 1,151 | 1,155 | -8 | -0.7% | 17,300 |
| 2023/11/15 | 1,158 | 1,164 | 1,152 | 1,163 | +7 | +0.6% | 26,500 |
| 2023/11/14 | 1,155 | 1,159 | 1,150 | 1,156 | +5 | +0.4% | 11,600 |
| 2023/11/13 | 1,164 | 1,165 | 1,151 | 1,151 | -4 | -0.3% | 34,100 |
| 2023/11/10 | 1,150 | 1,161 | 1,136 | 1,155 | +4 | +0.3% | 65,300 |
| 2023/11/09 | 1,140 | 1,153 | 1,139 | 1,151 | +2 | +0.2% | 27,200 |
| 2023/11/08 | 1,175 | 1,175 | 1,144 | 1,149 | -16 | -1.4% | 75,200 |
| 2023/11/07 | 1,163 | 1,170 | 1,161 | 1,165 | +6 | +0.5% | 30,900 |
| 2023/11/06 | 1,165 | 1,165 | 1,152 | 1,159 | +9 | +0.8% | 37,200 |
| 2023/11/02 | 1,160 | 1,160 | 1,144 | 1,150 | -3 | -0.3% | 34,200 |
| 2023/11/01 | 1,160 | 1,161 | 1,145 | 1,153 | +21 | +1.9% | 49,200 |
| 2023/10/31 | 1,130 | 1,133 | 1,119 | 1,132 | +13 | +1.2% | 36,600 |
| 2023/10/30 | 1,124 | 1,130 | 1,112 | 1,119 | -2 | -0.2% | 46,500 |
| 2023/10/27 | 1,121 | 1,125 | 1,118 | 1,121 | +9 | +0.8% | 34,400 |
| 2023/10/26 | 1,119 | 1,124 | 1,110 | 1,112 | -3 | -0.3% | 49,100 |
| 2023/10/25 | 1,117 | 1,121 | 1,111 | 1,115 | +2 | +0.2% | 37,300 |
| 2023/10/24 | 1,115 | 1,117 | 1,095 | 1,113 | +1 | +0.1% | 47,800 |
401～
450
件表示中 / 6400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 | 164,200円 | +7.4% | +2.6% | 3.17% | 12.55倍 | 1.16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 |
| 三洋貿易 | 156,000円 | +2.1% | -5.1% | 3.65% | 9.17倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 木徳神糧 | 509,000円 | +48.7% | +213.9% | 1.38% | 7.71倍 | 2.27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 |
| カナデン | 192,000円 | +7.4% | +20.5% | 3.75% | 10.98倍 | 0.89倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ダイトロン | 404,000円 | +1.6% | +0.2% | 3.96% | 9.67倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
