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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,782 | 1,799 | 1,782 | 1,793 | +25 | +1.4% | 571,800 |
| 2017/08/04 | 1,753 | 1,777 | 1,751 | 1,768 | +11 | +0.6% | 542,800 |
| 2017/08/03 | 1,768 | 1,782 | 1,742 | 1,757 | +19 | +1.1% | 915,300 |
| 2017/08/02 | 1,749 | 1,755 | 1,721 | 1,738 | -2 | -0.1% | 640,900 |
| 2017/08/01 | 1,731 | 1,750 | 1,726 | 1,740 | +22 | +1.3% | 632,300 |
| 2017/07/31 | 1,714 | 1,733 | 1,709 | 1,718 | -5 | -0.3% | 954,100 |
| 2017/07/28 | 1,761 | 1,763 | 1,711 | 1,723 | -46 | -2.6% | 1,136,300 |
| 2017/07/27 | 1,686 | 1,773 | 1,678 | 1,769 | -104 | -5.6% | 1,907,200 |
| 2017/07/26 | 1,884 | 1,887 | 1,869 | 1,873 | -7 | -0.4% | 545,100 |
| 2017/07/25 | 1,897 | 1,898 | 1,868 | 1,880 | -15 | -0.8% | 430,800 |
| 2017/07/24 | 1,876 | 1,896 | 1,870 | 1,895 | +3 | +0.2% | 400,400 |
| 2017/07/21 | 1,880 | 1,892 | 1,867 | 1,892 | ±0 | ±0% | 454,800 |
| 2017/07/20 | 1,886 | 1,898 | 1,881 | 1,892 | +3 | +0.2% | 276,800 |
| 2017/07/19 | 1,865 | 1,892 | 1,864 | 1,889 | +13 | +0.7% | 502,200 |
| 2017/07/18 | 1,879 | 1,883 | 1,863 | 1,876 | -4 | -0.2% | 368,600 |
| 2017/07/14 | 1,866 | 1,889 | 1,866 | 1,880 | +14 | +0.8% | 461,900 |
| 2017/07/13 | 1,854 | 1,873 | 1,853 | 1,866 | +28 | +1.5% | 553,600 |
| 2017/07/12 | 1,829 | 1,848 | 1,827 | 1,838 | -8 | -0.4% | 495,200 |
| 2017/07/11 | 1,830 | 1,850 | 1,828 | 1,846 | +13 | +0.7% | 332,000 |
| 2017/07/10 | 1,830 | 1,843 | 1,806 | 1,833 | +14 | +0.8% | 572,900 |
| 2017/07/07 | 1,828 | 1,847 | 1,807 | 1,819 | -13 | -0.7% | 642,700 |
| 2017/07/06 | 1,824 | 1,854 | 1,821 | 1,832 | +9 | +0.5% | 438,300 |
| 2017/07/05 | 1,806 | 1,827 | 1,799 | 1,823 | +12 | +0.7% | 511,900 |
| 2017/07/04 | 1,821 | 1,824 | 1,804 | 1,811 | -7 | -0.4% | 404,900 |
| 2017/07/03 | 1,820 | 1,836 | 1,808 | 1,818 | +8 | +0.4% | 568,500 |
| 2017/06/30 | 1,797 | 1,810 | 1,786 | 1,810 | ±0 | ±0% | 562,000 |
| 2017/06/29 | 1,764 | 1,810 | 1,744 | 1,810 | +61 | +3.5% | 1,253,900 |
| 2017/06/28 | 1,790 | 1,790 | 1,743 | 1,749 | -44 | -2.5% | 1,143,700 |
| 2017/06/27 | 1,800 | 1,801 | 1,784 | 1,793 | -5 | -0.3% | 369,500 |
| 2017/06/26 | 1,784 | 1,800 | 1,784 | 1,798 | +3 | +0.2% | 267,900 |
| 2017/06/23 | 1,800 | 1,803 | 1,786 | 1,795 | -5 | -0.3% | 312,000 |
| 2017/06/22 | 1,809 | 1,812 | 1,796 | 1,800 | +1 | +0.1% | 379,700 |
| 2017/06/21 | 1,794 | 1,814 | 1,792 | 1,799 | -11 | -0.6% | 414,200 |
| 2017/06/20 | 1,800 | 1,813 | 1,797 | 1,810 | +18 | +1% | 415,100 |
| 2017/06/19 | 1,764 | 1,795 | 1,764 | 1,792 | +38 | +2.2% | 596,300 |
| 2017/06/16 | 1,748 | 1,762 | 1,742 | 1,754 | +22 | +1.3% | 639,700 |
| 2017/06/15 | 1,737 | 1,744 | 1,720 | 1,732 | -3 | -0.2% | 339,900 |
| 2017/06/14 | 1,742 | 1,751 | 1,735 | 1,735 | ±0 | ±0% | 526,700 |
| 2017/06/13 | 1,725 | 1,737 | 1,723 | 1,735 | -4 | -0.2% | 412,300 |
| 2017/06/12 | 1,712 | 1,739 | 1,712 | 1,739 | +22 | +1.3% | 343,800 |
| 2017/06/09 | 1,730 | 1,744 | 1,711 | 1,717 | +1 | +0.1% | 682,900 |
| 2017/06/08 | 1,712 | 1,721 | 1,697 | 1,716 | +1 | +0.1% | 698,000 |
| 2017/06/07 | 1,724 | 1,727 | 1,703 | 1,715 | -13 | -0.8% | 608,200 |
| 2017/06/06 | 1,736 | 1,756 | 1,726 | 1,728 | -8 | -0.5% | 518,900 |
| 2017/06/05 | 1,714 | 1,743 | 1,711 | 1,736 | +12 | +0.7% | 723,600 |
| 2017/06/02 | 1,720 | 1,733 | 1,713 | 1,724 | +3 | +0.2% | 587,600 |
| 2017/06/01 | 1,709 | 1,735 | 1,709 | 1,721 | +23 | +1.4% | 608,400 |
| 2017/05/31 | 1,697 | 1,700 | 1,688 | 1,698 | -1 | -0.1% | 514,000 |
| 2017/05/30 | 1,696 | 1,704 | 1,683 | 1,699 | +11 | +0.7% | 278,900 |
| 2017/05/29 | 1,693 | 1,697 | 1,683 | 1,688 | +1 | +0.1% | 167,700 |
1951～
2000
件表示中 / 3754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 | 483,300円 | +3.5% | +8.4% | 2.07% | 18.40倍 | 1.60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 | 174,000円 | -1.8% | +1.9% | 2.53% | 15.78倍 | 1.38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 | 156,700円 | +24.5% | +3.6% | 3.88% | 7.83倍 | 1.05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 | 87,000円 | - | - | - | - | - |
|
- |
| 関電工 | 372,500円 | +4.6% | +7.6% | 2.42% | 16.55倍 | 2.07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
