金下建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 2,832 | 2,839 | 2,811 | 2,814 | +8 | +0.3% | 800 |
| 2025/08/29 | 2,823 | 2,838 | 2,805 | 2,806 | -5 | -0.2% | 1,800 |
| 2025/08/28 | 2,827 | 2,827 | 2,811 | 2,811 | -11 | -0.4% | 2,100 |
| 2025/08/27 | 2,810 | 2,829 | 2,810 | 2,822 | -8 | -0.3% | 1,700 |
| 2025/08/26 | 2,820 | 2,830 | 2,820 | 2,830 | +11 | +0.4% | 300 |
| 2025/08/25 | 2,810 | 2,819 | 2,810 | 2,819 | +14 | +0.5% | 2,800 |
| 2025/08/22 | 2,805 | 2,805 | 2,805 | 2,805 | ±0 | ±0% | 100 |
| 2025/08/21 | 2,823 | 2,825 | 2,805 | 2,805 | -3 | -0.1% | 1,900 |
| 2025/08/20 | 2,815 | 2,815 | 2,808 | 2,808 | -8 | -0.3% | 500 |
| 2025/08/19 | 2,816 | 2,816 | 2,816 | 2,816 | - | - | 1,300 |
| 2025/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/15 | 2,816 | 2,823 | 2,816 | 2,823 | +8 | +0.3% | 200 |
| 2025/08/14 | 2,835 | 2,895 | 2,815 | 2,815 | +8 | +0.3% | 1,700 |
| 2025/08/13 | 2,803 | 2,809 | 2,803 | 2,807 | +6 | +0.2% | 600 |
| 2025/08/12 | 2,801 | 2,801 | 2,801 | 2,801 | +1 | ±0% | 100 |
| 2025/08/08 | 2,857 | 2,879 | 2,799 | 2,800 | - | - | 1,700 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 2,800 | 2,807 | 2,800 | 2,807 | +7 | +0.3% | 200 |
| 2025/08/05 | 2,815 | 2,816 | 2,800 | 2,800 | -14 | -0.5% | 700 |
| 2025/08/04 | 2,814 | 2,814 | 2,814 | 2,814 | -26 | -0.9% | 100 |
| 2025/08/01 | 2,859 | 2,860 | 2,840 | 2,840 | +25 | +0.9% | 600 |
| 2025/07/31 | 2,830 | 2,937 | 2,814 | 2,815 | -15 | -0.5% | 1,600 |
| 2025/07/30 | 2,830 | 2,830 | 2,830 | 2,830 | - | - | 100 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 2,844 | 2,844 | 2,800 | 2,800 | -10 | -0.4% | 600 |
| 2025/07/25 | 2,800 | 2,810 | 2,800 | 2,810 | +10 | +0.4% | 200 |
| 2025/07/24 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 100 |
| 2025/07/23 | 2,822 | 2,822 | 2,796 | 2,800 | -5 | -0.2% | 500 |
| 2025/07/22 | 2,793 | 2,810 | 2,793 | 2,805 | +5 | +0.2% | 600 |
| 2025/07/18 | 2,800 | 2,800 | 2,800 | 2,800 | -1 | ±0% | 100 |
| 2025/07/17 | 2,800 | 2,801 | 2,800 | 2,801 | +1 | ±0% | 700 |
| 2025/07/16 | 2,800 | 2,800 | 2,799 | 2,800 | ±0 | ±0% | 900 |
| 2025/07/15 | 2,800 | 2,800 | 2,800 | 2,800 | +48 | +1.7% | 100 |
| 2025/07/14 | 2,800 | 2,800 | 2,752 | 2,752 | -33 | -1.2% | 200 |
| 2025/07/11 | 2,800 | 2,800 | 2,785 | 2,785 | -15 | -0.5% | 400 |
| 2025/07/10 | 2,800 | 2,800 | 2,800 | 2,800 | +1 | ±0% | 100 |
| 2025/07/09 | 2,740 | 2,799 | 2,740 | 2,799 | +67 | +2.5% | 400 |
| 2025/07/08 | 2,780 | 2,780 | 2,732 | 2,732 | -50 | -1.8% | 200 |
| 2025/07/07 | 2,797 | 2,797 | 2,782 | 2,782 | - | - | 700 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 2,799 | 2,800 | 2,799 | 2,800 | - | - | 1,800 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 2,770 | 2,770 | 2,770 | 2,770 | +5 | +0.2% | 100 |
| 2025/06/25 | 2,766 | 2,766 | 2,765 | 2,765 | -2 | -0.1% | 200 |
| 2025/06/24 | 2,767 | 2,767 | 2,767 | 2,767 | +34 | +1.2% | 200 |
| 2025/06/23 | 2,780 | 2,780 | 2,733 | 2,733 | -2 | -0.1% | 200 |
| 2025/06/20 | 2,755 | 2,755 | 2,730 | 2,735 | -12 | -0.4% | 1,200 |
1～
50
件表示中 / 3774件
類似銘柄と比較する
現在ご覧いただいている「金下建」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 |
|---|---|---|---|---|---|---|---|---|
| 金下建 | 281,400円 | +2.6% | -56.2% | 1.78% | 39.49倍 | 0.32倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 守谷商会 | 497,000円 | +0.5% | -7.3% | 2.41% | 7.23倍 | 0.68倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| エムビーエス | 145,000円 | +10.3% | +10.0% | 0.90% | 20.39倍 | 2.76倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 森 組 | 31,700円 | -2.2% | -2.5% | 4.42% | 15.27倍 | 0.70倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| 富士Ｐ・Ｓ | 55,100円 | +4.2% | +51.6% | 2.54% | 12.48倍 | 0.79倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
市場注目の銘柄
チャート関連のコラム
