きんでんの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 3,300 | 3,335 | 3,300 | 3,328 | +40 | +1.2% | 176,200 |
| 2025/04/15 | 3,327 | 3,359 | 3,282 | 3,288 | -45 | -1.4% | 162,400 |
| 2025/04/14 | 3,330 | 3,368 | 3,318 | 3,333 | +33 | +1% | 187,400 |
| 2025/04/11 | 3,249 | 3,314 | 3,212 | 3,300 | -2 | -0.1% | 267,700 |
| 2025/04/10 | 3,269 | 3,310 | 3,223 | 3,302 | +110 | +3.4% | 341,200 |
| 2025/04/09 | 3,118 | 3,216 | 3,118 | 3,192 | +46 | +1.5% | 401,600 |
| 2025/04/08 | 3,179 | 3,211 | 3,128 | 3,146 | +9 | +0.3% | 398,000 |
| 2025/04/07 | 3,119 | 3,210 | 3,066 | 3,137 | -122 | -3.7% | 586,800 |
| 2025/04/04 | 3,306 | 3,331 | 3,225 | 3,259 | -57 | -1.7% | 470,100 |
| 2025/04/03 | 3,202 | 3,318 | 3,202 | 3,316 | +19 | +0.6% | 392,500 |
| 2025/04/02 | 3,343 | 3,350 | 3,297 | 3,297 | -84 | -2.5% | 315,000 |
| 2025/04/01 | 3,366 | 3,413 | 3,350 | 3,381 | +31 | +0.9% | 309,100 |
| 2025/03/31 | 3,380 | 3,386 | 3,350 | 3,350 | -58 | -1.7% | 423,900 |
| 2025/03/28 | 3,388 | 3,408 | 3,377 | 3,408 | -22 | -0.6% | 423,000 |
| 2025/03/27 | 3,395 | 3,436 | 3,383 | 3,430 | +6 | +0.2% | 318,000 |
| 2025/03/26 | 3,452 | 3,463 | 3,417 | 3,424 | +14 | +0.4% | 465,800 |
| 2025/03/25 | 3,410 | 3,441 | 3,396 | 3,410 | -8 | -0.2% | 310,800 |
| 2025/03/24 | 3,435 | 3,455 | 3,394 | 3,418 | -52 | -1.5% | 325,100 |
| 2025/03/21 | 3,472 | 3,515 | 3,465 | 3,470 | -1 | ±0% | 528,500 |
| 2025/03/19 | 3,450 | 3,505 | 3,438 | 3,471 | +15 | +0.4% | 416,700 |
| 2025/03/18 | 3,450 | 3,479 | 3,443 | 3,456 | +44 | +1.3% | 494,500 |
| 2025/03/17 | 3,343 | 3,432 | 3,343 | 3,412 | +84 | +2.5% | 366,000 |
| 2025/03/14 | 3,287 | 3,354 | 3,273 | 3,328 | +68 | +2.1% | 461,900 |
| 2025/03/13 | 3,236 | 3,260 | 3,219 | 3,260 | +22 | +0.7% | 299,200 |
| 2025/03/12 | 3,167 | 3,247 | 3,151 | 3,238 | +93 | +3% | 363,300 |
| 2025/03/11 | 3,191 | 3,210 | 3,122 | 3,145 | -76 | -2.4% | 374,300 |
| 2025/03/10 | 3,275 | 3,287 | 3,221 | 3,221 | -57 | -1.7% | 270,300 |
| 2025/03/07 | 3,240 | 3,279 | 3,232 | 3,278 | +3 | +0.1% | 269,000 |
| 2025/03/06 | 3,276 | 3,288 | 3,260 | 3,275 | -39 | -1.2% | 293,900 |
| 2025/03/05 | 3,298 | 3,320 | 3,280 | 3,314 | +65 | +2% | 497,100 |
| 2025/03/04 | 3,250 | 3,272 | 3,230 | 3,249 | +22 | +0.7% | 359,600 |
| 2025/03/03 | 3,190 | 3,244 | 3,170 | 3,227 | +67 | +2.1% | 219,800 |
| 2025/02/28 | 3,160 | 3,172 | 3,131 | 3,160 | -9 | -0.3% | 388,400 |
| 2025/02/27 | 3,178 | 3,186 | 3,137 | 3,169 | -17 | -0.5% | 405,900 |
| 2025/02/26 | 3,188 | 3,194 | 3,117 | 3,186 | -2 | -0.1% | 858,300 |
| 2025/02/25 | 3,220 | 3,242 | 3,172 | 3,188 | -32 | -1% | 527,600 |
| 2025/02/21 | 3,235 | 3,256 | 3,220 | 3,220 | -19 | -0.6% | 284,200 |
| 2025/02/20 | 3,242 | 3,266 | 3,213 | 3,239 | -4 | -0.1% | 440,500 |
| 2025/02/19 | 3,235 | 3,258 | 3,234 | 3,243 | +8 | +0.2% | 357,700 |
| 2025/02/18 | 3,229 | 3,256 | 3,223 | 3,235 | +17 | +0.5% | 270,100 |
| 2025/02/17 | 3,246 | 3,256 | 3,213 | 3,218 | -31 | -1% | 218,200 |
| 2025/02/14 | 3,247 | 3,260 | 3,228 | 3,249 | +4 | +0.1% | 288,500 |
| 2025/02/13 | 3,246 | 3,273 | 3,235 | 3,245 | +50 | +1.6% | 357,500 |
| 2025/02/12 | 3,201 | 3,224 | 3,164 | 3,195 | -19 | -0.6% | 310,000 |
| 2025/02/10 | 3,231 | 3,259 | 3,208 | 3,214 | -13 | -0.4% | 262,300 |
| 2025/02/07 | 3,229 | 3,266 | 3,198 | 3,227 | +27 | +0.8% | 344,800 |
| 2025/02/06 | 3,229 | 3,259 | 3,192 | 3,200 | -25 | -0.8% | 416,800 |
| 2025/02/05 | 3,210 | 3,252 | 3,171 | 3,225 | +56 | +1.8% | 704,100 |
| 2025/02/04 | 3,292 | 3,312 | 3,141 | 3,169 | -106 | -3.2% | 837,700 |
| 2025/02/03 | 3,184 | 3,276 | 3,134 | 3,275 | +93 | +2.9% | 1,199,500 |
101～
150
件表示中 / 3781件
類似銘柄と比較する
現在ご覧いただいている「きんでん」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 |
|---|---|---|---|---|---|---|---|---|
| きんでん | 528,800円 | +3.5% | +8.4% | 1.89% | 20.10倍 | 1.74倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 清水建 | 214,000円 | -1.8% | +1.9% | 2.06% | 19.34倍 | 1.69倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| 住友林 | 178,600円 | +13.0% | -14.1% | 2.80% | 11.38倍 | 1.24倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| Ｙ Ｔ Ｌ | 88,000円 | - | - | - | - | - |
|
- |
| 関電工 | 409,200円 | +4.6% | +7.6% | 2.20% | 18.18倍 | 2.27倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
市場注目の銘柄
チャート関連のコラム
