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 |
---|---|---|---|---|---|---|---|
2024/02/27 | 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 |
2024/02/14 | 2,829 | 2,829 | 2,824 | 2,824 | -5 | -0.2% | 900 |
2024/02/13 | 2,829 | 2,829 | 2,829 | 2,829 | +6 | +0.2% | 200 |
2024/02/09 | 2,836 | 2,836 | 2,823 | 2,823 | -13 | -0.5% | 800 |
2024/02/08 | 2,981 | 3,000 | 2,836 | 2,836 | -95 | -3.2% | 4,600 |
2024/02/07 | 2,927 | 2,967 | 2,927 | 2,931 | ±0 | ±0% | 400 |
2024/02/06 | 2,989 | 2,990 | 2,931 | 2,931 | +20 | +0.7% | 400 |
2024/02/05 | 2,960 | 2,960 | 2,872 | 2,911 | -49 | -1.7% | 1,200 |
2024/02/02 | 2,855 | 3,270 | 2,855 | 2,960 | +5 | +0.2% | 4,200 |
2024/02/01 | 2,965 | 3,015 | 2,955 | 2,955 | -9 | -0.3% | 400 |
2024/01/31 | 3,020 | 3,020 | 2,964 | 2,964 | -4 | -0.1% | 800 |
2024/01/30 | 2,930 | 2,980 | 2,930 | 2,968 | +62 | +2.1% | 400 |
2024/01/29 | 2,900 | 2,906 | 2,900 | 2,906 | +7 | +0.2% | 1,400 |
2024/01/26 | 2,861 | 2,899 | 2,861 | 2,899 | +70 | +2.5% | 800 |
2024/01/25 | 2,842 | 2,842 | 2,829 | 2,829 | -11 | -0.4% | 300 |
2024/01/24 | 2,831 | 2,840 | 2,814 | 2,840 | -10 | -0.4% | 500 |
2024/01/23 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 100 |
2024/01/22 | 2,850 | 2,850 | 2,825 | 2,850 | +9 | +0.3% | 600 |
2024/01/19 | 2,830 | 2,841 | 2,830 | 2,841 | +12 | +0.4% | 200 |
2024/01/18 | 2,829 | 2,830 | 2,829 | 2,829 | +28 | +1% | 500 |
2024/01/17 | 2,841 | 2,841 | 2,801 | 2,801 | -36 | -1.3% | 400 |
2024/01/16 | 2,803 | 2,837 | 2,800 | 2,837 | - | - | 700 |
2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/01/11 | 2,825 | 2,830 | 2,825 | 2,830 | +10 | +0.4% | 300 |
2024/01/10 | 2,810 | 2,820 | 2,810 | 2,820 | +10 | +0.4% | 400 |
2024/01/09 | 2,814 | 2,829 | 2,810 | 2,810 | ±0 | ±0% | 400 |
2024/01/05 | 2,800 | 2,810 | 2,800 | 2,810 | +10 | +0.4% | 200 |
2024/01/04 | 2,800 | 2,830 | 2,800 | 2,800 | +30 | +1.1% | 600 |
2023/12/29 | 2,799 | 2,799 | 2,770 | 2,770 | -29 | -1% | 300 |
2023/12/28 | 2,800 | 2,800 | 2,799 | 2,799 | -11 | -0.4% | 600 |
2023/12/27 | 2,825 | 2,825 | 2,809 | 2,810 | ±0 | ±0% | 500 |
2023/12/26 | 2,782 | 2,810 | 2,782 | 2,810 | +29 | +1% | 700 |
2023/12/25 | 2,785 | 2,785 | 2,781 | 2,781 | -1 | ±0% | 800 |
2023/12/22 | 2,797 | 2,797 | 2,782 | 2,782 | -15 | -0.5% | 300 |
2023/12/21 | 2,797 | 2,797 | 2,797 | 2,797 | ±0 | ±0% | 100 |
2023/12/20 | 2,797 | 2,797 | 2,797 | 2,797 | +37 | +1.3% | 100 |
2023/12/19 | 2,773 | 2,773 | 2,760 | 2,760 | -12 | -0.4% | 600 |
2023/12/18 | 2,772 | 2,772 | 2,772 | 2,772 | -6 | -0.2% | 1,300 |
2023/12/15 | 2,778 | 2,778 | 2,778 | 2,778 | ±0 | ±0% | 300 |
2023/12/14 | 2,776 | 2,778 | 2,776 | 2,778 | - | - | 300 |
2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/12/12 | 2,779 | 2,779 | 2,772 | 2,772 | - | - | 900 |
51~
100
件表示中 / 3453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 | 295,900円 | +3.2% | -51.6% | 1.69% | 53.15倍 | 0.36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 |
佐田建 | 70,700円 | +27.5% | +504.8% | 4.10% | 12.60倍 | 0.71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 |
弘電社 | 123,800円 | +9.0% | +0.6% | 4.36% | 12.04倍 | 0.54倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約3割。重電・電子機器の商品販売部門も併営 |
ファーストコポ | 84,400円 | +27.6% | -8.0% | 3.67% | 8.20倍 | 1.27倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
高田工 | 145,900円 | -9.6% | -22.8% | 0.69% | 6.15倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム