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 |
|---|---|---|---|---|---|---|---|
| 2015/07/17 | 1,658 | 1,661 | 1,633 | 1,644 | -27 | -1.6% | 473,000 |
| 2015/07/16 | 1,650 | 1,683 | 1,638 | 1,671 | +29 | +1.8% | 543,500 |
| 2015/07/15 | 1,624 | 1,650 | 1,624 | 1,642 | +29 | +1.8% | 421,700 |
| 2015/07/14 | 1,618 | 1,628 | 1,601 | 1,613 | +17 | +1.1% | 478,900 |
| 2015/07/13 | 1,569 | 1,603 | 1,565 | 1,596 | +37 | +2.4% | 288,000 |
| 2015/07/10 | 1,564 | 1,601 | 1,551 | 1,559 | +9 | +0.6% | 603,800 |
| 2015/07/09 | 1,570 | 1,574 | 1,531 | 1,550 | -35 | -2.2% | 676,300 |
| 2015/07/08 | 1,606 | 1,625 | 1,584 | 1,585 | -22 | -1.4% | 578,900 |
| 2015/07/07 | 1,604 | 1,622 | 1,594 | 1,607 | +22 | +1.4% | 408,800 |
| 2015/07/06 | 1,611 | 1,622 | 1,570 | 1,585 | -26 | -1.6% | 728,200 |
| 2015/07/03 | 1,640 | 1,640 | 1,609 | 1,611 | -29 | -1.8% | 565,500 |
| 2015/07/02 | 1,628 | 1,647 | 1,619 | 1,640 | +10 | +0.6% | 575,600 |
| 2015/07/01 | 1,626 | 1,644 | 1,615 | 1,630 | +11 | +0.7% | 419,000 |
| 2015/06/30 | 1,607 | 1,630 | 1,601 | 1,619 | -1 | -0.1% | 679,000 |
| 2015/06/29 | 1,651 | 1,651 | 1,619 | 1,620 | -51 | -3.1% | 402,000 |
| 2015/06/26 | 1,677 | 1,681 | 1,659 | 1,671 | -4 | -0.2% | 316,000 |
| 2015/06/25 | 1,652 | 1,683 | 1,651 | 1,675 | +15 | +0.9% | 453,000 |
| 2015/06/24 | 1,674 | 1,674 | 1,653 | 1,660 | -19 | -1.1% | 683,000 |
| 2015/06/23 | 1,696 | 1,696 | 1,670 | 1,679 | -17 | -1% | 590,000 |
| 2015/06/22 | 1,681 | 1,707 | 1,681 | 1,696 | +4 | +0.2% | 584,000 |
| 2015/06/19 | 1,671 | 1,704 | 1,671 | 1,692 | +3 | +0.2% | 698,000 |
| 2015/06/18 | 1,663 | 1,689 | 1,655 | 1,689 | +20 | +1.2% | 435,000 |
| 2015/06/17 | 1,673 | 1,688 | 1,657 | 1,669 | -21 | -1.2% | 521,000 |
| 2015/06/16 | 1,693 | 1,703 | 1,677 | 1,690 | -20 | -1.2% | 635,000 |
| 2015/06/15 | 1,698 | 1,716 | 1,692 | 1,710 | -1 | -0.1% | 445,000 |
| 2015/06/12 | 1,719 | 1,720 | 1,691 | 1,711 | +1 | +0.1% | 819,000 |
| 2015/06/11 | 1,694 | 1,712 | 1,687 | 1,710 | +28 | +1.7% | 412,000 |
| 2015/06/10 | 1,690 | 1,696 | 1,676 | 1,682 | -13 | -0.8% | 534,000 |
| 2015/06/09 | 1,710 | 1,718 | 1,686 | 1,695 | -25 | -1.5% | 805,000 |
| 2015/06/08 | 1,717 | 1,728 | 1,710 | 1,720 | -6 | -0.3% | 585,000 |
| 2015/06/05 | 1,693 | 1,728 | 1,686 | 1,726 | +3 | +0.2% | 806,000 |
| 2015/06/04 | 1,703 | 1,724 | 1,692 | 1,723 | +21 | +1.2% | 631,000 |
| 2015/06/03 | 1,683 | 1,720 | 1,683 | 1,702 | +5 | +0.3% | 903,000 |
| 2015/06/02 | 1,709 | 1,734 | 1,691 | 1,697 | -7 | -0.4% | 563,000 |
| 2015/06/01 | 1,696 | 1,705 | 1,687 | 1,704 | +5 | +0.3% | 509,000 |
| 2015/05/29 | 1,671 | 1,708 | 1,659 | 1,699 | +28 | +1.7% | 810,000 |
| 2015/05/28 | 1,670 | 1,680 | 1,658 | 1,671 | -9 | -0.5% | 587,000 |
| 2015/05/27 | 1,670 | 1,687 | 1,659 | 1,680 | +13 | +0.8% | 533,000 |
| 2015/05/26 | 1,654 | 1,671 | 1,651 | 1,667 | +7 | +0.4% | 240,000 |
| 2015/05/25 | 1,667 | 1,675 | 1,657 | 1,660 | -16 | -1% | 178,000 |
| 2015/05/22 | 1,665 | 1,679 | 1,664 | 1,676 | +4 | +0.2% | 290,000 |
| 2015/05/21 | 1,668 | 1,684 | 1,660 | 1,672 | ±0 | ±0% | 372,000 |
| 2015/05/20 | 1,664 | 1,681 | 1,653 | 1,672 | +10 | +0.6% | 830,000 |
| 2015/05/19 | 1,698 | 1,705 | 1,661 | 1,662 | -29 | -1.7% | 879,000 |
| 2015/05/18 | 1,690 | 1,698 | 1,679 | 1,691 | +4 | +0.2% | 680,000 |
| 2015/05/15 | 1,690 | 1,698 | 1,676 | 1,687 | +8 | +0.5% | 413,000 |
| 2015/05/14 | 1,692 | 1,706 | 1,671 | 1,679 | -14 | -0.8% | 402,000 |
| 2015/05/13 | 1,680 | 1,699 | 1,676 | 1,693 | -3 | -0.2% | 316,000 |
| 2015/05/12 | 1,693 | 1,699 | 1,678 | 1,696 | +3 | +0.2% | 328,000 |
| 2015/05/11 | 1,675 | 1,709 | 1,658 | 1,693 | +29 | +1.7% | 869,000 |
2451～
2500
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 | 472,400円 | +3.5% | +8.4% | 2.12% | 17.99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 | 353,800円 | +4.6% | +7.6% | 2.54% | 15.72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
