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 |
---|---|---|---|---|---|---|---|
2025/09/18 | 2,929 | 2,929 | 2,903 | 2,903 | -8 | -0.3% | 1,200 |
2025/09/17 | 2,911 | 2,911 | 2,911 | 2,911 | -14 | -0.5% | 100 |
2025/09/16 | 2,908 | 2,930 | 2,908 | 2,925 | +22 | +0.8% | 700 |
2025/09/12 | 2,922 | 2,947 | 2,887 | 2,903 | -7 | -0.2% | 2,600 |
2025/09/11 | 2,910 | 2,910 | 2,910 | 2,910 | -1 | ±0% | 100 |
2025/09/10 | 2,904 | 2,939 | 2,887 | 2,911 | +8 | +0.3% | 1,400 |
2025/09/09 | 2,890 | 2,948 | 2,890 | 2,903 | +13 | +0.4% | 3,200 |
2025/09/08 | 2,859 | 2,890 | 2,859 | 2,890 | +32 | +1.1% | 300 |
2025/09/05 | 2,899 | 2,899 | 2,852 | 2,858 | -40 | -1.4% | 2,100 |
2025/09/04 | 2,900 | 2,900 | 2,898 | 2,898 | -2 | -0.1% | 200 |
2025/09/03 | 2,852 | 2,900 | 2,852 | 2,900 | +49 | +1.7% | 800 |
2025/09/02 | 2,835 | 2,899 | 2,834 | 2,851 | +37 | +1.3% | 2,300 |
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 |
1~
50
件表示中 / 3786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 | 290,300円 | +2.6% | -56.2% | 1.72% | 40.74倍 | 0.33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 |
高田工 | 158,900円 | -2.9% | -28.4% | 4.41% | 8.20倍 | 0.57倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
佐藤渡辺 | 177,000円 | -8.5% | -2.1% | 4.52% | 13.00倍 | 0.52倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
富士P・S | 58,500円 | +4.2% | +51.6% | 2.39% | 13.25倍 | 0.84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 |
森 組 | 32,600円 | -2.2% | -2.5% | 4.29% | 15.70倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム