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 |
|---|---|---|---|---|---|---|---|
| 2015/02/23 | 1,500 | 1,500 | 1,449 | 1,462 | +18 | +1.2% | 909,000 |
| 2015/02/20 | 1,415 | 1,445 | 1,401 | 1,444 | +34 | +2.4% | 679,000 |
| 2015/02/19 | 1,395 | 1,412 | 1,395 | 1,410 | +8 | +0.6% | 611,000 |
| 2015/02/18 | 1,399 | 1,422 | 1,395 | 1,402 | +17 | +1.2% | 603,000 |
| 2015/02/17 | 1,363 | 1,388 | 1,363 | 1,385 | +7 | +0.5% | 628,000 |
| 2015/02/16 | 1,369 | 1,381 | 1,366 | 1,378 | -6 | -0.4% | 562,000 |
| 2015/02/13 | 1,379 | 1,389 | 1,363 | 1,384 | +5 | +0.4% | 702,000 |
| 2015/02/12 | 1,386 | 1,389 | 1,365 | 1,379 | +21 | +1.5% | 845,000 |
| 2015/02/10 | 1,372 | 1,374 | 1,346 | 1,358 | -3 | -0.2% | 713,000 |
| 2015/02/09 | 1,370 | 1,374 | 1,354 | 1,361 | -4 | -0.3% | 613,000 |
| 2015/02/06 | 1,385 | 1,392 | 1,358 | 1,365 | -18 | -1.3% | 939,000 |
| 2015/02/05 | 1,425 | 1,425 | 1,382 | 1,383 | -37 | -2.6% | 952,000 |
| 2015/02/04 | 1,410 | 1,439 | 1,410 | 1,420 | +33 | +2.4% | 952,000 |
| 2015/02/03 | 1,414 | 1,428 | 1,380 | 1,387 | -12 | -0.9% | 882,000 |
| 2015/02/02 | 1,390 | 1,415 | 1,370 | 1,399 | -3 | -0.2% | 737,000 |
| 2015/01/30 | 1,392 | 1,415 | 1,387 | 1,402 | +7 | +0.5% | 822,000 |
| 2015/01/29 | 1,409 | 1,409 | 1,346 | 1,395 | -27 | -1.9% | 1,754,000 |
| 2015/01/28 | 1,370 | 1,445 | 1,369 | 1,422 | +55 | +4% | 1,459,000 |
| 2015/01/27 | 1,354 | 1,370 | 1,353 | 1,367 | +20 | +1.5% | 669,000 |
| 2015/01/26 | 1,314 | 1,352 | 1,312 | 1,347 | +7 | +0.5% | 913,000 |
| 2015/01/23 | 1,340 | 1,346 | 1,326 | 1,340 | +1 | +0.1% | 727,000 |
| 2015/01/22 | 1,313 | 1,339 | 1,310 | 1,339 | +14 | +1.1% | 801,000 |
| 2015/01/21 | 1,331 | 1,332 | 1,313 | 1,325 | -11 | -0.8% | 617,000 |
| 2015/01/20 | 1,321 | 1,338 | 1,308 | 1,336 | +14 | +1.1% | 1,049,000 |
| 2015/01/19 | 1,319 | 1,327 | 1,300 | 1,322 | ±0 | ±0% | 813,000 |
| 2015/01/16 | 1,297 | 1,325 | 1,290 | 1,322 | -1 | -0.1% | 1,056,000 |
| 2015/01/15 | 1,292 | 1,327 | 1,287 | 1,323 | +24 | +1.8% | 1,222,000 |
| 2015/01/14 | 1,250 | 1,304 | 1,249 | 1,299 | +59 | +4.8% | 1,377,000 |
| 2015/01/13 | 1,198 | 1,240 | 1,193 | 1,240 | +47 | +3.9% | 1,529,000 |
| 2015/01/09 | 1,197 | 1,197 | 1,183 | 1,193 | +9 | +0.8% | 725,000 |
| 2015/01/08 | 1,161 | 1,188 | 1,161 | 1,184 | +30 | +2.6% | 725,000 |
| 2015/01/07 | 1,151 | 1,162 | 1,151 | 1,154 | -13 | -1.1% | 403,000 |
| 2015/01/06 | 1,183 | 1,186 | 1,167 | 1,167 | -35 | -2.9% | 462,000 |
| 2015/01/05 | 1,214 | 1,218 | 1,202 | 1,202 | -21 | -1.7% | 493,000 |
| 2014/12/30 | 1,247 | 1,247 | 1,223 | 1,223 | -15 | -1.2% | 351,000 |
| 2014/12/29 | 1,229 | 1,250 | 1,226 | 1,238 | +12 | +1% | 644,000 |
| 2014/12/26 | 1,218 | 1,232 | 1,218 | 1,226 | +11 | +0.9% | 274,000 |
| 2014/12/25 | 1,205 | 1,217 | 1,205 | 1,215 | +8 | +0.7% | 298,000 |
| 2014/12/24 | 1,202 | 1,208 | 1,195 | 1,207 | +8 | +0.7% | 298,000 |
| 2014/12/22 | 1,192 | 1,201 | 1,186 | 1,199 | +15 | +1.3% | 371,000 |
| 2014/12/19 | 1,205 | 1,207 | 1,182 | 1,184 | -12 | -1% | 539,000 |
| 2014/12/18 | 1,185 | 1,205 | 1,182 | 1,196 | +34 | +2.9% | 949,000 |
| 2014/12/17 | 1,150 | 1,170 | 1,144 | 1,162 | +18 | +1.6% | 701,000 |
| 2014/12/16 | 1,157 | 1,157 | 1,141 | 1,144 | -21 | -1.8% | 440,000 |
| 2014/12/15 | 1,160 | 1,178 | 1,154 | 1,165 | -7 | -0.6% | 400,000 |
| 2014/12/12 | 1,144 | 1,179 | 1,144 | 1,172 | +22 | +1.9% | 701,000 |
| 2014/12/11 | 1,153 | 1,156 | 1,138 | 1,150 | -22 | -1.9% | 363,000 |
| 2014/12/10 | 1,173 | 1,176 | 1,157 | 1,172 | ±0 | ±0% | 809,000 |
| 2014/12/09 | 1,152 | 1,172 | 1,140 | 1,172 | +15 | +1.3% | 496,000 |
| 2014/12/08 | 1,156 | 1,162 | 1,138 | 1,157 | +1 | +0.1% | 692,000 |
2551～
2600
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
