金下建設の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/09 | 2,950 | 2,950 | 2,940 | 2,940 | ±0 | ±0% | 300 |
2024/05/08 | 2,927 | 2,970 | 2,927 | 2,940 | +11 | +0.4% | 700 |
2024/05/07 | 2,881 | 2,929 | 2,881 | 2,929 | +79 | +2.8% | 400 |
2024/05/02 | 2,873 | 2,944 | 2,850 | 2,850 | -19 | -0.7% | 1,000 |
2024/05/01 | 2,851 | 2,870 | 2,851 | 2,869 | +39 | +1.4% | 300 |
2024/04/30 | 2,875 | 2,875 | 2,830 | 2,830 | -32 | -1.1% | 2,700 |
2024/04/26 | 2,865 | 2,875 | 2,862 | 2,862 | -3 | -0.1% | 1,700 |
2024/04/25 | 2,850 | 2,865 | 2,850 | 2,865 | +30 | +1.1% | 900 |
2024/04/24 | 2,834 | 2,835 | 2,834 | 2,835 | +3 | +0.1% | 700 |
2024/04/23 | 2,821 | 2,832 | 2,821 | 2,832 | +16 | +0.6% | 1,700 |
2024/04/22 | 2,800 | 2,816 | 2,800 | 2,816 | +66 | +2.4% | 500 |
2024/04/19 | 2,800 | 2,800 | 2,750 | 2,750 | -50 | -1.8% | 1,500 |
2024/04/18 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 200 |
2024/04/17 | 2,819 | 2,819 | 2,800 | 2,800 | -20 | -0.7% | 300 |
2024/04/16 | 2,820 | 2,820 | 2,820 | 2,820 | +10 | +0.4% | 100 |
2024/04/15 | 2,804 | 2,810 | 2,804 | 2,810 | +8 | +0.3% | 200 |
2024/04/12 | 2,802 | 2,802 | 2,802 | 2,802 | - | - | 100 |
2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/08 | 2,812 | 2,812 | 2,812 | 2,812 | ±0 | ±0% | 1,700 |
2024/04/05 | 2,812 | 2,812 | 2,812 | 2,812 | - | - | 100 |
2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/03 | 2,811 | 2,823 | 2,811 | 2,812 | -7 | -0.2% | 900 |
2024/04/02 | 2,831 | 2,831 | 2,819 | 2,819 | -6 | -0.2% | 300 |
2024/04/01 | 2,833 | 2,835 | 2,815 | 2,825 | +18 | +0.6% | 800 |
2024/03/29 | 2,832 | 2,832 | 2,807 | 2,807 | -13 | -0.5% | 200 |
2024/03/28 | 2,806 | 2,833 | 2,806 | 2,820 | -10 | -0.4% | 1,000 |
2024/03/27 | 2,830 | 2,830 | 2,818 | 2,830 | +9 | +0.3% | 1,800 |
2024/03/26 | 2,820 | 2,837 | 2,820 | 2,821 | -19 | -0.7% | 600 |
2024/03/25 | 2,840 | 2,840 | 2,840 | 2,840 | ±0 | ±0% | 100 |
2024/03/22 | 2,840 | 2,840 | 2,840 | 2,840 | +11 | +0.4% | 500 |
2024/03/21 | 2,853 | 2,853 | 2,816 | 2,829 | -20 | -0.7% | 13,200 |
2024/03/19 | 2,848 | 2,853 | 2,848 | 2,849 | +14 | +0.5% | 1,200 |
2024/03/18 | 2,840 | 2,849 | 2,826 | 2,835 | +4 | +0.1% | 1,000 |
2024/03/15 | 2,840 | 2,840 | 2,831 | 2,831 | ±0 | ±0% | 700 |
2024/03/14 | 2,823 | 2,831 | 2,823 | 2,831 | +9 | +0.3% | 1,000 |
2024/03/13 | 2,822 | 2,822 | 2,822 | 2,822 | +16 | +0.6% | 100 |
2024/03/12 | 2,835 | 2,835 | 2,800 | 2,806 | -31 | -1.1% | 800 |
2024/03/11 | 2,837 | 2,837 | 2,837 | 2,837 | +26 | +0.9% | 100 |
2024/03/08 | 2,835 | 2,835 | 2,811 | 2,811 | -19 | -0.7% | 2,000 |
2024/03/07 | 2,855 | 2,855 | 2,826 | 2,830 | +25 | +0.9% | 500 |
2024/03/06 | 2,841 | 2,851 | 2,800 | 2,805 | -17 | -0.6% | 1,800 |
2024/03/05 | 2,820 | 2,839 | 2,820 | 2,822 | +2 | +0.1% | 800 |
2024/03/04 | 2,851 | 2,851 | 2,820 | 2,820 | -5 | -0.2% | 800 |
2024/03/01 | 2,830 | 2,858 | 2,825 | 2,825 | -15 | -0.5% | 800 |
2024/02/29 | 2,830 | 2,840 | 2,830 | 2,840 | +10 | +0.4% | 600 |
2024/02/28 | 2,830 | 2,830 | 2,822 | 2,830 | +1 | ±0% | 900 |
2024/02/27 | 2,829 | 2,829 | 2,829 | 2,829 | +8 | +0.3% | 200 |
2024/02/26 | 2,828 | 2,828 | 2,821 | 2,821 | -6 | -0.2% | 200 |
1~
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「金下建」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 |
---|---|---|---|---|---|---|---|---|
金下建 | 290,000円 | +3.2% | -51.6% | 1.72% | 52.09倍 | 0.36倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
弘電社 | 129,300円 | +4.3% | +22.7% | 4.18% | 15.68倍 | 0.62倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約3割。重電・電子機器の商品販売部門も併営 |
ファーストコポ | 84,200円 | +27.6% | -8.0% | 3.68% | 8.18倍 | 1.26倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
佐田建 | 72,200円 | -13.4% | -88.5% | 3.60% | 147.35倍 | 0.74倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
森 組 | 33,200円 | +19.8% | +25.8% | 4.22% | 15.99倍 | 0.78倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
市場注目の銘柄
チャート関連のコラム