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 |
|---|---|---|---|---|---|---|---|
| 2015/05/08 | 1,672 | 1,680 | 1,621 | 1,664 | -24 | -1.4% | 1,123,000 |
| 2015/05/07 | 1,650 | 1,721 | 1,650 | 1,688 | +63 | +3.9% | 1,302,000 |
| 2015/05/01 | 1,644 | 1,649 | 1,615 | 1,625 | -59 | -3.5% | 978,000 |
| 2015/04/30 | 1,649 | 1,707 | 1,641 | 1,684 | +100 | +6.3% | 1,824,000 |
| 2015/04/28 | 1,580 | 1,626 | 1,579 | 1,584 | +16 | +1% | 921,000 |
| 2015/04/27 | 1,560 | 1,581 | 1,560 | 1,568 | -1 | -0.1% | 330,000 |
| 2015/04/24 | 1,554 | 1,577 | 1,554 | 1,569 | +15 | +1% | 280,000 |
| 2015/04/23 | 1,553 | 1,565 | 1,541 | 1,554 | -11 | -0.7% | 455,000 |
| 2015/04/22 | 1,524 | 1,569 | 1,524 | 1,565 | +35 | +2.3% | 474,000 |
| 2015/04/21 | 1,556 | 1,563 | 1,509 | 1,530 | -38 | -2.4% | 968,000 |
| 2015/04/20 | 1,526 | 1,578 | 1,517 | 1,568 | +10 | +0.6% | 600,000 |
| 2015/04/17 | 1,582 | 1,582 | 1,556 | 1,558 | -23 | -1.5% | 458,000 |
| 2015/04/16 | 1,596 | 1,599 | 1,565 | 1,581 | -5 | -0.3% | 667,000 |
| 2015/04/15 | 1,565 | 1,598 | 1,565 | 1,586 | +2 | +0.1% | 421,000 |
| 2015/04/14 | 1,567 | 1,595 | 1,565 | 1,584 | +5 | +0.3% | 460,000 |
| 2015/04/13 | 1,592 | 1,611 | 1,568 | 1,579 | +2 | +0.1% | 912,000 |
| 2015/04/10 | 1,595 | 1,598 | 1,573 | 1,577 | -2 | -0.1% | 595,000 |
| 2015/04/09 | 1,581 | 1,600 | 1,565 | 1,579 | -3 | -0.2% | 680,000 |
| 2015/04/08 | 1,567 | 1,597 | 1,567 | 1,582 | +27 | +1.7% | 776,000 |
| 2015/04/07 | 1,548 | 1,565 | 1,540 | 1,555 | +20 | +1.3% | 652,000 |
| 2015/04/06 | 1,526 | 1,540 | 1,513 | 1,535 | +13 | +0.9% | 630,000 |
| 2015/04/03 | 1,488 | 1,525 | 1,485 | 1,522 | +33 | +2.2% | 518,000 |
| 2015/04/02 | 1,461 | 1,503 | 1,461 | 1,489 | +18 | +1.2% | 667,000 |
| 2015/04/01 | 1,486 | 1,510 | 1,456 | 1,471 | -31 | -2.1% | 986,000 |
| 2015/03/31 | 1,523 | 1,553 | 1,501 | 1,502 | -3 | -0.2% | 1,140,000 |
| 2015/03/30 | 1,482 | 1,511 | 1,479 | 1,505 | +1 | +0.1% | 654,000 |
| 2015/03/27 | 1,496 | 1,531 | 1,492 | 1,504 | +9 | +0.6% | 1,061,000 |
| 2015/03/26 | 1,490 | 1,501 | 1,465 | 1,495 | +5 | +0.3% | 859,000 |
| 2015/03/25 | 1,469 | 1,502 | 1,468 | 1,490 | +23 | +1.6% | 732,000 |
| 2015/03/24 | 1,457 | 1,475 | 1,456 | 1,467 | -3 | -0.2% | 545,000 |
| 2015/03/23 | 1,463 | 1,483 | 1,462 | 1,470 | +9 | +0.6% | 668,000 |
| 2015/03/20 | 1,472 | 1,479 | 1,443 | 1,461 | +1 | +0.1% | 788,000 |
| 2015/03/19 | 1,482 | 1,489 | 1,457 | 1,460 | -30 | -2% | 567,000 |
| 2015/03/18 | 1,480 | 1,490 | 1,472 | 1,490 | +12 | +0.8% | 291,000 |
| 2015/03/17 | 1,476 | 1,489 | 1,473 | 1,478 | +3 | +0.2% | 395,000 |
| 2015/03/16 | 1,476 | 1,483 | 1,461 | 1,475 | -12 | -0.8% | 591,000 |
| 2015/03/13 | 1,498 | 1,498 | 1,470 | 1,487 | +19 | +1.3% | 977,000 |
| 2015/03/12 | 1,469 | 1,482 | 1,461 | 1,468 | +8 | +0.5% | 635,000 |
| 2015/03/11 | 1,438 | 1,479 | 1,438 | 1,460 | +12 | +0.8% | 656,000 |
| 2015/03/10 | 1,459 | 1,465 | 1,437 | 1,448 | -9 | -0.6% | 720,000 |
| 2015/03/09 | 1,456 | 1,462 | 1,447 | 1,457 | -10 | -0.7% | 479,000 |
| 2015/03/06 | 1,466 | 1,468 | 1,458 | 1,467 | -6 | -0.4% | 741,000 |
| 2015/03/05 | 1,465 | 1,486 | 1,462 | 1,473 | -4 | -0.3% | 687,000 |
| 2015/03/04 | 1,476 | 1,483 | 1,464 | 1,477 | -14 | -0.9% | 617,000 |
| 2015/03/03 | 1,485 | 1,497 | 1,477 | 1,491 | +11 | +0.7% | 423,000 |
| 2015/03/02 | 1,489 | 1,507 | 1,471 | 1,480 | -14 | -0.9% | 764,000 |
| 2015/02/27 | 1,500 | 1,534 | 1,491 | 1,494 | ±0 | ±0% | 1,242,000 |
| 2015/02/26 | 1,459 | 1,496 | 1,459 | 1,494 | +25 | +1.7% | 866,000 |
| 2015/02/25 | 1,450 | 1,477 | 1,450 | 1,469 | +16 | +1.1% | 509,000 |
| 2015/02/24 | 1,458 | 1,458 | 1,442 | 1,453 | -9 | -0.6% | 697,000 |
2501～
2550
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 | 468,500円 | +3.5% | +8.4% | 2.13% | 17.84倍 | 1.55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 | 86,000円 | - | - | - | - | - |
|
- |
| 住友林 | 153,100円 | +24.5% | +3.6% | 3.97% | 7.65倍 | 1.02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 | 346,100円 | +4.6% | +7.6% | 2.60% | 15.38倍 | 1.92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 | 220,500円 | +4.5% | +1.9% | 4.08% | 10.89倍 | 1.13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
