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 |
|---|---|---|---|---|---|---|---|
| 2015/10/01 | 1,514 | 1,532 | 1,479 | 1,514 | ±0 | ±0% | 567,700 |
| 2015/09/30 | 1,480 | 1,539 | 1,479 | 1,514 | +80 | +5.6% | 1,243,300 |
| 2015/09/29 | 1,478 | 1,481 | 1,432 | 1,434 | -62 | -4.1% | 680,800 |
| 2015/09/28 | 1,488 | 1,507 | 1,465 | 1,496 | +11 | +0.7% | 652,100 |
| 2015/09/25 | 1,475 | 1,493 | 1,459 | 1,485 | +18 | +1.2% | 533,700 |
| 2015/09/24 | 1,490 | 1,511 | 1,464 | 1,467 | -58 | -3.8% | 580,900 |
| 2015/09/18 | 1,534 | 1,551 | 1,508 | 1,525 | -36 | -2.3% | 1,087,800 |
| 2015/09/17 | 1,577 | 1,577 | 1,553 | 1,561 | -11 | -0.7% | 546,800 |
| 2015/09/16 | 1,572 | 1,576 | 1,544 | 1,572 | +17 | +1.1% | 452,100 |
| 2015/09/15 | 1,591 | 1,596 | 1,551 | 1,555 | -6 | -0.4% | 554,300 |
| 2015/09/14 | 1,567 | 1,577 | 1,551 | 1,561 | -2 | -0.1% | 486,700 |
| 2015/09/11 | 1,539 | 1,576 | 1,535 | 1,563 | -16 | -1% | 706,400 |
| 2015/09/10 | 1,540 | 1,580 | 1,511 | 1,579 | +36 | +2.3% | 852,900 |
| 2015/09/09 | 1,527 | 1,543 | 1,501 | 1,543 | +55 | +3.7% | 738,700 |
| 2015/09/08 | 1,523 | 1,535 | 1,484 | 1,488 | -19 | -1.3% | 615,400 |
| 2015/09/07 | 1,515 | 1,526 | 1,480 | 1,507 | -26 | -1.7% | 987,800 |
| 2015/09/04 | 1,545 | 1,559 | 1,507 | 1,533 | +3 | +0.2% | 949,200 |
| 2015/09/03 | 1,530 | 1,581 | 1,527 | 1,530 | +22 | +1.5% | 928,000 |
| 2015/09/02 | 1,447 | 1,530 | 1,435 | 1,508 | +43 | +2.9% | 1,261,900 |
| 2015/09/01 | 1,510 | 1,516 | 1,465 | 1,465 | -59 | -3.9% | 737,600 |
| 2015/08/31 | 1,503 | 1,526 | 1,490 | 1,524 | +20 | +1.3% | 575,800 |
| 2015/08/28 | 1,525 | 1,543 | 1,492 | 1,504 | +6 | +0.4% | 569,600 |
| 2015/08/27 | 1,487 | 1,514 | 1,474 | 1,498 | +32 | +2.2% | 684,200 |
| 2015/08/26 | 1,428 | 1,473 | 1,420 | 1,466 | +34 | +2.4% | 613,000 |
| 2015/08/25 | 1,450 | 1,498 | 1,420 | 1,432 | -70 | -4.7% | 747,300 |
| 2015/08/24 | 1,564 | 1,583 | 1,502 | 1,502 | -98 | -6.1% | 565,400 |
| 2015/08/21 | 1,630 | 1,642 | 1,598 | 1,600 | -68 | -4.1% | 447,700 |
| 2015/08/20 | 1,652 | 1,681 | 1,647 | 1,668 | ±0 | ±0% | 486,400 |
| 2015/08/19 | 1,682 | 1,690 | 1,655 | 1,668 | -23 | -1.4% | 331,000 |
| 2015/08/18 | 1,690 | 1,709 | 1,682 | 1,691 | -1 | -0.1% | 270,400 |
| 2015/08/17 | 1,698 | 1,703 | 1,681 | 1,692 | -5 | -0.3% | 303,000 |
| 2015/08/14 | 1,705 | 1,713 | 1,686 | 1,697 | -18 | -1% | 308,600 |
| 2015/08/13 | 1,702 | 1,724 | 1,693 | 1,715 | -7 | -0.4% | 365,300 |
| 2015/08/12 | 1,709 | 1,748 | 1,706 | 1,722 | +18 | +1.1% | 606,900 |
| 2015/08/11 | 1,710 | 1,721 | 1,682 | 1,704 | -10 | -0.6% | 529,200 |
| 2015/08/10 | 1,711 | 1,714 | 1,689 | 1,714 | +9 | +0.5% | 517,500 |
| 2015/08/07 | 1,706 | 1,719 | 1,695 | 1,705 | +2 | +0.1% | 459,500 |
| 2015/08/06 | 1,710 | 1,726 | 1,694 | 1,703 | +1 | +0.1% | 668,400 |
| 2015/08/05 | 1,663 | 1,711 | 1,658 | 1,702 | +33 | +2% | 867,800 |
| 2015/08/04 | 1,705 | 1,705 | 1,658 | 1,669 | -38 | -2.2% | 534,900 |
| 2015/08/03 | 1,660 | 1,716 | 1,656 | 1,707 | +53 | +3.2% | 617,400 |
| 2015/07/31 | 1,670 | 1,682 | 1,647 | 1,654 | -1 | -0.1% | 533,300 |
| 2015/07/30 | 1,660 | 1,683 | 1,633 | 1,655 | -22 | -1.3% | 578,700 |
| 2015/07/29 | 1,682 | 1,700 | 1,662 | 1,677 | +34 | +2.1% | 798,900 |
| 2015/07/28 | 1,607 | 1,666 | 1,594 | 1,643 | +20 | +1.2% | 810,000 |
| 2015/07/27 | 1,654 | 1,662 | 1,620 | 1,623 | -56 | -3.3% | 541,300 |
| 2015/07/24 | 1,659 | 1,714 | 1,621 | 1,679 | +48 | +2.9% | 855,700 |
| 2015/07/23 | 1,631 | 1,654 | 1,615 | 1,631 | +9 | +0.6% | 294,100 |
| 2015/07/22 | 1,645 | 1,649 | 1,620 | 1,622 | -30 | -1.8% | 415,600 |
| 2015/07/21 | 1,656 | 1,664 | 1,643 | 1,652 | +8 | +0.5% | 263,000 |
2401～
2450
件表示中 / 3751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 | 472,200円 | +3.5% | +8.4% | 2.12% | 17.98倍 | 1.56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 |
| Ｙ Ｔ Ｌ | 87,000円 | - | - | - | - | - |
|
- |
| 住友林 | 155,200円 | +24.5% | +3.6% | 3.92% | 7.75倍 | 1.03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 |
| 関電工 | 353,600円 | +4.6% | +7.6% | 2.55% | 15.71倍 | 1.96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 |
| 長谷工 | 221,800円 | +4.5% | +1.9% | 4.06% | 10.95倍 | 1.14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
