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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 3,275 | 3,283 | 3,224 | 3,225 | -36 | -1.1% | 347,500 |
| 2024/10/17 | 3,291 | 3,291 | 3,251 | 3,261 | +4 | +0.1% | 271,600 |
| 2024/10/16 | 3,230 | 3,289 | 3,219 | 3,257 | -34 | -1% | 462,500 |
| 2024/10/15 | 3,252 | 3,320 | 3,213 | 3,291 | +99 | +3.1% | 688,500 |
| 2024/10/11 | 3,200 | 3,203 | 3,186 | 3,192 | -8 | -0.3% | 241,500 |
| 2024/10/10 | 3,202 | 3,230 | 3,197 | 3,200 | -28 | -0.9% | 303,400 |
| 2024/10/09 | 3,228 | 3,251 | 3,197 | 3,228 | +6 | +0.2% | 340,000 |
| 2024/10/08 | 3,169 | 3,226 | 3,169 | 3,222 | +22 | +0.7% | 260,000 |
| 2024/10/07 | 3,248 | 3,259 | 3,198 | 3,200 | -30 | -0.9% | 372,200 |
| 2024/10/04 | 3,169 | 3,238 | 3,165 | 3,230 | +83 | +2.6% | 366,400 |
| 2024/10/03 | 3,225 | 3,229 | 3,147 | 3,147 | -11 | -0.3% | 415,200 |
| 2024/10/02 | 3,137 | 3,167 | 3,121 | 3,158 | +8 | +0.3% | 408,900 |
| 2024/10/01 | 3,135 | 3,162 | 3,129 | 3,150 | ±0 | ±0% | 346,600 |
| 2024/09/30 | 3,150 | 3,210 | 3,130 | 3,150 | -140 | -4.3% | 624,100 |
| 2024/09/27 | 3,298 | 3,343 | 3,282 | 3,290 | -75 | -2.2% | 527,800 |
| 2024/09/26 | 3,246 | 3,374 | 3,233 | 3,365 | +176 | +5.5% | 677,500 |
| 2024/09/25 | 3,200 | 3,201 | 3,166 | 3,189 | -49 | -1.5% | 392,300 |
| 2024/09/24 | 3,221 | 3,248 | 3,186 | 3,238 | +22 | +0.7% | 526,600 |
| 2024/09/20 | 3,250 | 3,261 | 3,208 | 3,216 | -52 | -1.6% | 636,900 |
| 2024/09/19 | 3,331 | 3,334 | 3,263 | 3,268 | -32 | -1% | 404,400 |
| 2024/09/18 | 3,286 | 3,320 | 3,250 | 3,300 | +14 | +0.4% | 344,200 |
| 2024/09/17 | 3,328 | 3,339 | 3,226 | 3,286 | +1 | ±0% | 272,200 |
| 2024/09/13 | 3,306 | 3,325 | 3,263 | 3,285 | -27 | -0.8% | 346,800 |
| 2024/09/12 | 3,365 | 3,413 | 3,296 | 3,312 | -85 | -2.5% | 622,700 |
| 2024/09/11 | 3,391 | 3,433 | 3,376 | 3,397 | +12 | +0.4% | 821,600 |
| 2024/09/10 | 3,257 | 3,435 | 3,255 | 3,385 | +128 | +3.9% | 954,300 |
| 2024/09/09 | 3,157 | 3,289 | 3,134 | 3,257 | +52 | +1.6% | 686,700 |
| 2024/09/06 | 3,160 | 3,276 | 3,160 | 3,205 | +51 | +1.6% | 567,900 |
| 2024/09/05 | 3,100 | 3,173 | 3,089 | 3,154 | +72 | +2.3% | 547,700 |
| 2024/09/04 | 3,063 | 3,130 | 3,057 | 3,082 | -51 | -1.6% | 399,600 |
| 2024/09/03 | 3,100 | 3,133 | 3,098 | 3,133 | +33 | +1.1% | 240,800 |
| 2024/09/02 | 3,124 | 3,135 | 3,098 | 3,100 | -20 | -0.6% | 270,400 |
| 2024/08/30 | 3,108 | 3,141 | 3,091 | 3,120 | +24 | +0.8% | 435,900 |
| 2024/08/29 | 3,100 | 3,115 | 3,091 | 3,096 | -32 | -1% | 248,100 |
| 2024/08/28 | 3,100 | 3,128 | 3,081 | 3,128 | -2 | -0.1% | 200,300 |
| 2024/08/27 | 3,136 | 3,144 | 3,085 | 3,130 | +26 | +0.8% | 253,100 |
| 2024/08/26 | 3,150 | 3,185 | 3,098 | 3,104 | -29 | -0.9% | 383,700 |
| 2024/08/23 | 3,068 | 3,140 | 3,068 | 3,133 | +61 | +2% | 366,400 |
| 2024/08/22 | 3,092 | 3,098 | 3,049 | 3,072 | -14 | -0.5% | 355,700 |
| 2024/08/21 | 3,010 | 3,087 | 3,009 | 3,086 | +37 | +1.2% | 317,900 |
| 2024/08/20 | 3,000 | 3,054 | 2,995.5 | 3,049 | +64.5 | +2.2% | 248,300 |
| 2024/08/19 | 3,000 | 3,023 | 2,983.5 | 2,984.5 | -37.5 | -1.2% | 250,400 |
| 2024/08/16 | 3,055 | 3,058 | 3,014 | 3,022 | -1 | ±0% | 450,900 |
| 2024/08/15 | 3,024 | 3,037 | 2,994 | 3,023 | +20 | +0.7% | 522,600 |
| 2024/08/14 | 3,000 | 3,026 | 2,965.5 | 3,003 | +3 | +0.1% | 377,200 |
| 2024/08/13 | 3,027 | 3,057 | 2,995 | 3,000 | -13 | -0.4% | 402,400 |
| 2024/08/09 | 3,067 | 3,088 | 2,995 | 3,013 | +33 | +1.1% | 645,600 |
| 2024/08/08 | 2,943.5 | 3,019 | 2,925 | 2,980 | -6.5 | -0.2% | 312,900 |
| 2024/08/07 | 2,904 | 3,070 | 2,876 | 2,986.5 | -37.5 | -1.2% | 617,100 |
| 2024/08/06 | 2,919.5 | 3,082 | 2,919.5 | 3,024 | +292.5 | +10.7% | 441,400 |
151～
200
件表示中 / 3712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 | 386,400円 | +3.5% | +8.4% | 2.59% | 14.75倍 | 1.28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 | 155,400円 | -1.8% | +1.9% | 2.83% | 14.14倍 | 1.23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 | 427,600円 | +24.5% | +3.6% | 4.27% | 7.12倍 | 0.95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 | 62,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 214,800円 | +4.5% | +1.9% | 4.19% | 10.65倍 | 1.10倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
市場注目の銘柄
チャート関連のコラム
