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 |
|---|---|---|---|---|---|---|---|
| 2013/09/11 | 1,086 | 1,090 | 1,064 | 1,070 | -6 | -0.6% | 439,000 |
| 2013/09/10 | 1,037 | 1,082 | 1,037 | 1,076 | +46 | +4.5% | 745,000 |
| 2013/09/09 | 1,007 | 1,035 | 1,007 | 1,030 | +23 | +2.3% | 553,000 |
| 2013/09/06 | 1,004 | 1,010 | 991 | 1,007 | +5 | +0.5% | 302,000 |
| 2013/09/05 | 1,006 | 1,006 | 992 | 1,002 | -12 | -1.2% | 300,000 |
| 2013/09/04 | 996 | 1,014 | 992 | 1,014 | +13 | +1.3% | 337,000 |
| 2013/09/03 | 992 | 1,006 | 992 | 1,001 | +13 | +1.3% | 386,000 |
| 2013/09/02 | 970 | 994 | 963 | 988 | +17 | +1.8% | 294,000 |
| 2013/08/30 | 978 | 982 | 958 | 971 | -10 | -1% | 554,000 |
| 2013/08/29 | 970 | 988 | 970 | 981 | +13 | +1.3% | 583,000 |
| 2013/08/28 | 982 | 982 | 953 | 968 | -34 | -3.4% | 613,000 |
| 2013/08/27 | 1,000 | 1,016 | 995 | 1,002 | +3 | +0.3% | 555,000 |
| 2013/08/26 | 998 | 1,007 | 995 | 999 | ±0 | ±0% | 484,000 |
| 2013/08/23 | 1,005 | 1,015 | 994 | 999 | -6 | -0.6% | 616,000 |
| 2013/08/22 | 994 | 1,008 | 992 | 1,005 | -2 | -0.2% | 404,000 |
| 2013/08/21 | 1,000 | 1,016 | 994 | 1,007 | -1 | -0.1% | 495,000 |
| 2013/08/20 | 1,003 | 1,017 | 996 | 1,008 | -5 | -0.5% | 551,000 |
| 2013/08/19 | 1,004 | 1,019 | 1,004 | 1,013 | -3 | -0.3% | 331,000 |
| 2013/08/16 | 1,014 | 1,025 | 1,009 | 1,016 | ±0 | ±0% | 691,000 |
| 2013/08/15 | 1,020 | 1,022 | 997 | 1,016 | -4 | -0.4% | 907,000 |
| 2013/08/14 | 1,005 | 1,020 | 995 | 1,020 | +13 | +1.3% | 394,000 |
| 2013/08/13 | 983 | 1,007 | 983 | 1,007 | +24 | +2.4% | 382,000 |
| 2013/08/12 | 989 | 989 | 972 | 983 | -6 | -0.6% | 343,000 |
| 2013/08/09 | 989 | 998 | 981 | 989 | +9 | +0.9% | 474,000 |
| 2013/08/08 | 1,000 | 1,012 | 976 | 980 | -33 | -3.3% | 764,000 |
| 2013/08/07 | 1,009 | 1,029 | 996 | 1,013 | -2 | -0.2% | 1,271,000 |
| 2013/08/06 | 997 | 1,019 | 995 | 1,015 | +25 | +2.5% | 1,355,000 |
| 2013/08/05 | 994 | 994 | 978 | 990 | -7 | -0.7% | 448,000 |
| 2013/08/02 | 980 | 998 | 978 | 997 | +19 | +1.9% | 535,000 |
| 2013/08/01 | 963 | 978 | 949 | 978 | +24 | +2.5% | 654,000 |
| 2013/07/31 | 956 | 964 | 946 | 954 | -32 | -3.2% | 661,000 |
| 2013/07/30 | 965 | 988 | 949 | 986 | +36 | +3.8% | 861,000 |
| 2013/07/29 | 958 | 961 | 943 | 950 | -26 | -2.7% | 604,000 |
| 2013/07/26 | 988 | 995 | 965 | 976 | -11 | -1.1% | 1,122,000 |
| 2013/07/25 | 980 | 988 | 979 | 987 | +12 | +1.2% | 852,000 |
| 2013/07/24 | 959 | 984 | 946 | 975 | +15 | +1.6% | 872,000 |
| 2013/07/23 | 964 | 967 | 946 | 960 | -19 | -1.9% | 440,000 |
| 2013/07/22 | 962 | 979 | 954 | 979 | +16 | +1.7% | 425,000 |
| 2013/07/19 | 985 | 987 | 955 | 963 | -17 | -1.7% | 447,000 |
| 2013/07/18 | 982 | 990 | 970 | 980 | -2 | -0.2% | 881,000 |
| 2013/07/17 | 921 | 988 | 920 | 982 | +61 | +6.6% | 1,150,000 |
| 2013/07/16 | 943 | 952 | 907 | 921 | -31 | -3.3% | 869,000 |
| 2013/07/12 | 948 | 952 | 948 | 952 | +3 | +0.3% | 31,000 |
| 2013/07/11 | 950 | 950 | 949 | 949 | +10 | +1.1% | 10,000 |
| 2013/07/10 | 935 | 939 | 935 | 939 | +15 | +1.6% | 24,000 |
| 2013/07/09 | 905 | 924 | 905 | 924 | +15 | +1.7% | 18,000 |
| 2013/07/08 | 921 | 921 | 908 | 909 | -7 | -0.8% | 11,000 |
| 2013/07/05 | 914 | 916 | 905 | 916 | +1 | +0.1% | 183,000 |
| 2013/07/04 | 898 | 917 | 895 | 915 | +11 | +1.2% | 33,000 |
| 2013/07/03 | 901 | 904 | 900 | 904 | +16 | +1.8% | 17,000 |
2901～
2950
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 | 465,700円 | +3.5% | +8.4% | 2.15% | 17.73倍 | 1.54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 | 89,000円 | - | - | - | - | - |
|
- |
| 住友林 | 157,200円 | +24.5% | +3.6% | 3.87% | 7.85倍 | 1.05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 | 342,800円 | +4.6% | +7.6% | 2.63% | 15.23倍 | 1.90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 | 222,100円 | +4.5% | +1.9% | 4.05% | 10.97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
