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 |
|---|---|---|---|---|---|---|---|
| 2026/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/22 | 3,420 | 3,430 | 3,420 | 3,430 | +10 | +0.3% | 300 |
| 2026/10/21 | 3,350 | 3,420 | 3,350 | 3,420 | +25 | +0.7% | 300 |
| 2026/10/20 | 3,395 | 3,395 | 3,395 | 3,395 | - | - | 300 |
| 2026/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/10/15 | 3,545 | 3,620 | 3,535 | 3,535 | +60 | +1.7% | 1,000 |
| 2026/10/14 | 3,475 | 3,475 | 3,475 | 3,475 | -70 | -2% | 200 |
| 2026/10/13 | 3,545 | 3,545 | 3,545 | 3,545 | ±0 | ±0% | 100 |
| 2026/10/09 | 3,545 | 3,545 | 3,545 | 3,545 | -25 | -0.7% | 100 |
| 2026/10/08 | 3,500 | 3,570 | 3,430 | 3,570 | +75 | +2.1% | 1,500 |
| 2026/10/07 | 3,510 | 3,535 | 3,305 | 3,495 | -140 | -3.9% | 2,200 |
| 2026/10/06 | 3,680 | 3,680 | 3,635 | 3,635 | -20 | -0.5% | 300 |
| 2026/10/05 | 3,570 | 3,655 | 3,570 | 3,655 | +20 | +0.6% | 300 |
| 2026/10/02 | 3,635 | 3,635 | 3,635 | 3,635 | -70 | -1.9% | 100 |
| 2026/10/01 | 3,690 | 3,705 | 3,690 | 3,705 | +85 | +2.3% | 300 |
| 2026/09/30 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2026/09/29 | 3,790 | 3,810 | 3,580 | 3,620 | -240 | -6.2% | 3,400 |
| 2026/09/28 | 3,900 | 3,970 | 3,855 | 3,860 | -35 | -0.9% | 1,400 |
| 2026/09/25 | 3,895 | 3,895 | 3,895 | 3,895 | -5 | -0.1% | 200 |
| 2026/09/24 | 3,700 | 3,900 | 3,700 | 3,900 | +200 | +5.4% | 1,300 |
| 2026/09/18 | 3,700 | 3,700 | 3,660 | 3,700 | ±0 | ±0% | 1,300 |
| 2026/09/17 | 3,490 | 3,700 | 3,445 | 3,700 | +210 | +6% | 3,300 |
| 2026/09/16 | 3,300 | 3,575 | 3,300 | 3,490 | +200 | +6.1% | 2,200 |
| 2026/09/15 | 3,290 | 3,290 | 3,290 | 3,290 | +40 | +1.2% | 100 |
| 2026/09/14 | 3,250 | 3,250 | 3,250 | 3,250 | -60 | -1.8% | 200 |
| 2026/09/11 | 3,310 | 3,310 | 3,310 | 3,310 | -5 | -0.2% | 300 |
| 2026/09/10 | 3,310 | 3,315 | 3,310 | 3,315 | +5 | +0.2% | 700 |
| 2026/09/09 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 1,200 |
| 2026/09/08 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 300 |
| 2026/09/07 | 3,310 | 3,310 | 3,300 | 3,310 | ±0 | ±0% | 2,100 |
| 2026/09/04 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 100 |
| 2026/09/03 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 100 |
| 2026/09/02 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 100 |
| 2026/09/01 | 3,305 | 3,310 | 3,305 | 3,310 | +10 | +0.3% | 500 |
| 2026/08/31 | 3,300 | 3,300 | 3,300 | 3,300 | +50 | +1.5% | 200 |
| 2026/08/28 | 3,250 | 3,305 | 3,250 | 3,250 | - | - | 600 |
| 2026/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/26 | 3,230 | 3,230 | 3,230 | 3,230 | +5 | +0.2% | 100 |
| 2026/08/25 | 3,215 | 3,270 | 3,215 | 3,225 | -15 | -0.5% | 600 |
| 2026/08/24 | 3,240 | 3,285 | 3,240 | 3,240 | -70 | -2.1% | 600 |
| 2026/08/21 | 3,310 | 3,310 | 3,310 | 3,310 | +55 | +1.7% | 100 |
| 2026/08/20 | 3,255 | 3,255 | 3,255 | 3,255 | ±0 | ±0% | 100 |
| 2026/08/19 | 3,255 | 3,325 | 3,255 | 3,255 | -70 | -2.1% | 800 |
| 2026/08/18 | 3,330 | 3,330 | 3,325 | 3,325 | -75 | -2.2% | 200 |
| 2026/08/17 | 3,300 | 3,400 | 3,300 | 3,400 | +50 | +1.5% | 1,700 |
| 2026/08/14 | 3,285 | 3,350 | 3,280 | 3,350 | - | - | 800 |
| 2026/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/12 | 3,235 | 3,285 | 3,235 | 3,285 | -20 | -0.6% | 400 |
| 2026/08/10 | 3,435 | 3,450 | 3,305 | 3,305 | -270 | -7.6% | 1,800 |
1～
50
件表示中 / 4051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 | - | +18.8% | +53.6% | - | - | - |
|
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 |
| ビーエイブル | 126,900円 | +19.6% | +35.8% | 1.58% | 13.76倍 | 1.74倍 |
|
- |
| ノバック | 253,100円 | -9.5% | -29.2% | 4.74% | 16.95倍 | 0.69倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| ＴＡＮＡＫＥＮ | 148,800円 | +8.0% | -5.0% | 3.70% | 9.24倍 | 1.39倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 日ハウスＨＤ | 31,500円 | +9.8% | -2.0% | 3.81% | 3.49倍 | 0.55倍 |
|
在来型注文住宅大手。岩手から全国展開。子会社で木材加工、ホテルを拡大、マンション育成 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
