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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 999 | 1,012 | 995 | 1,010 | +11 | +1.1% | 1,070,000 |
| 2014/07/08 | 998 | 1,004 | 986 | 999 | -1 | -0.1% | 1,478,000 |
| 2014/07/07 | 1,005 | 1,006 | 995 | 1,000 | -4 | -0.4% | 846,000 |
| 2014/07/04 | 989 | 1,007 | 985 | 1,004 | +21 | +2.1% | 977,000 |
| 2014/07/03 | 990 | 992 | 978 | 983 | -17 | -1.7% | 951,000 |
| 2014/07/02 | 1,009 | 1,012 | 996 | 1,000 | -1 | -0.1% | 1,324,000 |
| 2014/07/01 | 990 | 1,001 | 984 | 1,001 | +16 | +1.6% | 1,016,000 |
| 2014/06/30 | 994 | 997 | 979 | 985 | -1 | -0.1% | 928,000 |
| 2014/06/27 | 1,002 | 1,002 | 978 | 986 | -6 | -0.6% | 1,145,000 |
| 2014/06/26 | 994 | 1,001 | 984 | 992 | +8 | +0.8% | 946,000 |
| 2014/06/25 | 982 | 987 | 978 | 984 | +5 | +0.5% | 755,000 |
| 2014/06/24 | 982 | 987 | 968 | 979 | +4 | +0.4% | 1,421,000 |
| 2014/06/23 | 974 | 980 | 969 | 975 | -1 | -0.1% | 900,000 |
| 2014/06/20 | 972 | 980 | 959 | 976 | -8 | -0.8% | 1,464,000 |
| 2014/06/19 | 960 | 990 | 959 | 984 | +45 | +4.8% | 2,807,000 |
| 2014/06/18 | 938 | 946 | 931 | 939 | -4 | -0.4% | 931,000 |
| 2014/06/17 | 941 | 946 | 936 | 943 | -2 | -0.2% | 828,000 |
| 2014/06/16 | 954 | 959 | 943 | 945 | -11 | -1.2% | 639,000 |
| 2014/06/13 | 939 | 958 | 937 | 956 | +7 | +0.7% | 1,194,000 |
| 2014/06/12 | 942 | 956 | 939 | 949 | -3 | -0.3% | 1,062,000 |
| 2014/06/11 | 950 | 958 | 946 | 952 | ±0 | ±0% | 1,197,000 |
| 2014/06/10 | 962 | 976 | 947 | 952 | -3 | -0.3% | 2,283,000 |
| 2014/06/09 | 946 | 958 | 938 | 955 | +23 | +2.5% | 1,761,000 |
| 2014/06/06 | 921 | 944 | 917 | 932 | +9 | +1% | 1,443,000 |
| 2014/06/05 | 906 | 931 | 902 | 923 | +21 | +2.3% | 2,118,000 |
| 2014/06/04 | 891 | 904 | 891 | 902 | +20 | +2.3% | 1,596,000 |
| 2014/06/03 | 904 | 910 | 877 | 882 | -13 | -1.5% | 2,255,000 |
| 2014/06/02 | 879 | 897 | 879 | 895 | +21 | +2.4% | 1,810,000 |
| 2014/05/30 | 896 | 907 | 872 | 874 | -26 | -2.9% | 13,107,000 |
| 2014/05/29 | 883 | 903 | 880 | 900 | +8 | +0.9% | 1,245,000 |
| 2014/05/28 | 885 | 913 | 885 | 892 | -5 | -0.6% | 1,456,000 |
| 2014/05/27 | 889 | 904 | 889 | 897 | +2 | +0.2% | 857,000 |
| 2014/05/26 | 889 | 904 | 886 | 895 | +11 | +1.2% | 937,000 |
| 2014/05/23 | 890 | 895 | 881 | 884 | -8 | -0.9% | 1,102,000 |
| 2014/05/22 | 886 | 899 | 882 | 892 | +2 | +0.2% | 840,000 |
| 2014/05/21 | 880 | 891 | 879 | 890 | -3 | -0.3% | 707,000 |
| 2014/05/20 | 907 | 915 | 892 | 893 | -5 | -0.6% | 937,000 |
| 2014/05/19 | 904 | 912 | 894 | 898 | -1 | -0.1% | 657,000 |
| 2014/05/16 | 904 | 905 | 884 | 899 | -19 | -2.1% | 1,585,000 |
| 2014/05/15 | 921 | 923 | 901 | 918 | -33 | -3.5% | 1,506,000 |
| 2014/05/14 | 942 | 973 | 934 | 951 | +24 | +2.6% | 1,014,000 |
| 2014/05/13 | 926 | 937 | 912 | 927 | +4 | +0.4% | 836,000 |
| 2014/05/12 | 942 | 947 | 913 | 923 | -16 | -1.7% | 874,000 |
| 2014/05/09 | 930 | 945 | 925 | 939 | +6 | +0.6% | 683,000 |
| 2014/05/08 | 916 | 939 | 916 | 933 | +20 | +2.2% | 914,000 |
| 2014/05/07 | 942 | 942 | 910 | 913 | -44 | -4.6% | 837,000 |
| 2014/05/02 | 949 | 957 | 943 | 957 | +7 | +0.7% | 476,000 |
| 2014/05/01 | 953 | 959 | 942 | 950 | +10 | +1.1% | 590,000 |
| 2014/04/30 | 959 | 967 | 936 | 940 | -17 | -1.8% | 1,052,000 |
| 2014/04/28 | 960 | 960 | 949 | 957 | -6 | -0.6% | 456,000 |
2701～
2750
件表示中 / 3750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 | 469,900円 | +3.5% | +8.4% | 2.13% | 17.89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 | 84,000円 | - | - | - | - | - |
|
- |
| 住友林 | 152,900円 | +24.5% | +3.6% | 3.98% | 7.64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 | 347,900円 | +4.6% | +7.6% | 2.59% | 15.46倍 | 1.93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 | 221,100円 | +4.5% | +1.9% | 4.07% | 10.92倍 | 1.12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
