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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,865 | 2,875 | 2,862 | 2,862 | -3 | -0.1% | 1,700 |
| 2024/04/25 | 2,850 | 2,865 | 2,850 | 2,865 | +30 | +1.1% | 900 |
| 2024/04/24 | 2,834 | 2,835 | 2,834 | 2,835 | +3 | +0.1% | 700 |
| 2024/04/23 | 2,821 | 2,832 | 2,821 | 2,832 | +16 | +0.6% | 1,700 |
| 2024/04/22 | 2,800 | 2,816 | 2,800 | 2,816 | +66 | +2.4% | 500 |
| 2024/04/19 | 2,800 | 2,800 | 2,750 | 2,750 | -50 | -1.8% | 1,500 |
| 2024/04/18 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 200 |
| 2024/04/17 | 2,819 | 2,819 | 2,800 | 2,800 | -20 | -0.7% | 300 |
| 2024/04/16 | 2,820 | 2,820 | 2,820 | 2,820 | +10 | +0.4% | 100 |
| 2024/04/15 | 2,804 | 2,810 | 2,804 | 2,810 | +8 | +0.3% | 200 |
| 2024/04/12 | 2,802 | 2,802 | 2,802 | 2,802 | - | - | 100 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 2,812 | 2,812 | 2,812 | 2,812 | ±0 | ±0% | 1,700 |
| 2024/04/05 | 2,812 | 2,812 | 2,812 | 2,812 | - | - | 100 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 2,811 | 2,823 | 2,811 | 2,812 | -7 | -0.2% | 900 |
| 2024/04/02 | 2,831 | 2,831 | 2,819 | 2,819 | -6 | -0.2% | 300 |
| 2024/04/01 | 2,833 | 2,835 | 2,815 | 2,825 | +18 | +0.6% | 800 |
| 2024/03/29 | 2,832 | 2,832 | 2,807 | 2,807 | -13 | -0.5% | 200 |
| 2024/03/28 | 2,806 | 2,833 | 2,806 | 2,820 | -10 | -0.4% | 1,000 |
| 2024/03/27 | 2,830 | 2,830 | 2,818 | 2,830 | +9 | +0.3% | 1,800 |
| 2024/03/26 | 2,820 | 2,837 | 2,820 | 2,821 | -19 | -0.7% | 600 |
| 2024/03/25 | 2,840 | 2,840 | 2,840 | 2,840 | ±0 | ±0% | 100 |
| 2024/03/22 | 2,840 | 2,840 | 2,840 | 2,840 | +11 | +0.4% | 500 |
| 2024/03/21 | 2,853 | 2,853 | 2,816 | 2,829 | -20 | -0.7% | 13,200 |
| 2024/03/19 | 2,848 | 2,853 | 2,848 | 2,849 | +14 | +0.5% | 1,200 |
| 2024/03/18 | 2,840 | 2,849 | 2,826 | 2,835 | +4 | +0.1% | 1,000 |
| 2024/03/15 | 2,840 | 2,840 | 2,831 | 2,831 | ±0 | ±0% | 700 |
| 2024/03/14 | 2,823 | 2,831 | 2,823 | 2,831 | +9 | +0.3% | 1,000 |
| 2024/03/13 | 2,822 | 2,822 | 2,822 | 2,822 | +16 | +0.6% | 100 |
| 2024/03/12 | 2,835 | 2,835 | 2,800 | 2,806 | -31 | -1.1% | 800 |
| 2024/03/11 | 2,837 | 2,837 | 2,837 | 2,837 | +26 | +0.9% | 100 |
| 2024/03/08 | 2,835 | 2,835 | 2,811 | 2,811 | -19 | -0.7% | 2,000 |
| 2024/03/07 | 2,855 | 2,855 | 2,826 | 2,830 | +25 | +0.9% | 500 |
| 2024/03/06 | 2,841 | 2,851 | 2,800 | 2,805 | -17 | -0.6% | 1,800 |
| 2024/03/05 | 2,820 | 2,839 | 2,820 | 2,822 | +2 | +0.1% | 800 |
| 2024/03/04 | 2,851 | 2,851 | 2,820 | 2,820 | -5 | -0.2% | 800 |
| 2024/03/01 | 2,830 | 2,858 | 2,825 | 2,825 | -15 | -0.5% | 800 |
| 2024/02/29 | 2,830 | 2,840 | 2,830 | 2,840 | +10 | +0.4% | 600 |
| 2024/02/28 | 2,830 | 2,830 | 2,822 | 2,830 | +1 | ±0% | 900 |
| 2024/02/27 | 2,829 | 2,829 | 2,829 | 2,829 | +8 | +0.3% | 200 |
| 2024/02/26 | 2,828 | 2,828 | 2,821 | 2,821 | -6 | -0.2% | 200 |
| 2024/02/22 | 2,827 | 2,827 | 2,827 | 2,827 | ±0 | ±0% | 300 |
| 2024/02/21 | 2,838 | 2,881 | 2,827 | 2,827 | -3 | -0.1% | 800 |
| 2024/02/20 | 2,830 | 2,830 | 2,830 | 2,830 | +17 | +0.6% | 100 |
| 2024/02/19 | 2,813 | 2,813 | 2,813 | 2,813 | -27 | -1% | 100 |
| 2024/02/16 | 2,858 | 2,858 | 2,840 | 2,840 | +29 | +1% | 200 |
| 2024/02/15 | 2,822 | 2,825 | 2,811 | 2,811 | -13 | -0.5% | 1,200 |
1～
50
件表示中 / 3445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 | 286,200円 | +3.2% | -51.6% | 1.75% | 51.41倍 | 0.35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 |
| 森 組 | 33,800円 | +19.8% | +25.8% | 4.14% | 16.28倍 | 0.79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 |
| 佐田建 | 70,500円 | -10.3% | -78.9% | 3.69% | 49.09倍 | 0.72倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
| 三住道路 | 110,600円 | +1.5% | +9.4% | 3.62% | 14.94倍 | 0.78倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 南海辰村 | 32,700円 | +5.0% | -6.3% | 0.92% | 8.06倍 | 0.65倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
市場注目の銘柄
チャート関連のコラム
