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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 100 |
| 2018/09/19 | 3,595 | 3,595 | 3,525 | 3,575 | +50 | +1.4% | 700 |
| 2018/09/18 | 3,575 | 3,575 | 3,525 | 3,525 | -25 | -0.7% | 400 |
| 2018/09/14 | 3,585 | 3,655 | 3,505 | 3,550 | -175 | -4.7% | 4,300 |
| 2018/09/13 | 3,690 | 3,725 | 3,690 | 3,725 | +35 | +0.9% | 200 |
| 2018/09/12 | 3,690 | 3,690 | 3,690 | 3,690 | -110 | -2.9% | 400 |
| 2018/09/11 | 3,685 | 3,800 | 3,685 | 3,800 | ±0 | ±0% | 3,800 |
| 2018/09/10 | 3,640 | 3,800 | 3,640 | 3,800 | +20 | +0.5% | 1,600 |
| 2018/09/07 | 3,780 | 3,780 | 3,780 | 3,780 | ±0 | ±0% | 100 |
| 2018/09/06 | 3,800 | 3,850 | 3,660 | 3,780 | -20 | -0.5% | 2,400 |
| 2018/09/05 | 3,745 | 3,800 | 3,745 | 3,800 | +55 | +1.5% | 4,300 |
| 2018/09/04 | 3,745 | 3,745 | 3,745 | 3,745 | -5 | -0.1% | 100 |
| 2018/09/03 | 3,575 | 3,750 | 3,500 | 3,750 | +50 | +1.4% | 2,800 |
| 2018/08/31 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 300 |
| 2018/08/30 | 3,680 | 3,700 | 3,680 | 3,700 | - | - | 900 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 3,645 | 3,645 | 3,640 | 3,645 | +70 | +2% | 500 |
| 2018/08/27 | 3,575 | 3,575 | 3,575 | 3,575 | -70 | -1.9% | 100 |
| 2018/08/24 | 3,500 | 3,645 | 3,500 | 3,645 | +95 | +2.7% | 1,400 |
| 2018/08/23 | 3,505 | 3,550 | 3,505 | 3,550 | - | - | 500 |
| 2018/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/21 | 3,560 | 3,560 | 3,560 | 3,560 | -140 | -3.8% | 100 |
| 2018/08/20 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 1,000 |
| 2018/08/17 | 3,700 | 3,700 | 3,700 | 3,700 | +20 | +0.5% | 300 |
| 2018/08/16 | 3,650 | 3,680 | 3,650 | 3,680 | +80 | +2.2% | 600 |
| 2018/08/15 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 200 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 3,600 | 3,600 | 3,600 | 3,600 | +100 | +2.9% | 800 |
| 2018/08/10 | 3,500 | 3,565 | 3,500 | 3,500 | ±0 | ±0% | 500 |
| 2018/08/09 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 100 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 3,340 | 3,505 | 3,340 | 3,500 | +20 | +0.6% | 3,500 |
| 2018/08/06 | 3,530 | 3,530 | 3,480 | 3,480 | -45 | -1.3% | 300 |
| 2018/08/03 | 3,525 | 3,525 | 3,500 | 3,525 | -25 | -0.7% | 400 |
| 2018/08/02 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 1,000 |
| 2018/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/30 | 3,620 | 3,620 | 3,550 | 3,550 | ±0 | ±0% | 800 |
| 2018/07/27 | 3,545 | 3,550 | 3,545 | 3,550 | - | - | 500 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 3,455 | 3,500 | 3,455 | 3,500 | - | - | 500 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
| 2018/07/18 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 300 |
| 2018/07/17 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 200 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 3,565 | 3,565 | 3,425 | 3,485 | -80 | -2.2% | 5,300 |
| 2018/07/11 | 3,565 | 3,565 | 3,565 | 3,565 | - | - | 500 |
1701～
1750
件表示中 / 3781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 | 291,100円 | +2.6% | -56.2% | 1.72% | 40.86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 |
| 佐藤渡辺 | 178,300円 | -8.5% | -2.1% | 4.49% | 13.10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 |
| 守谷商会 | 496,500円 | +0.5% | -7.3% | 2.42% | 7.22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 |
| 富士Ｐ・Ｓ | 58,800円 | +4.2% | +51.6% | 2.38% | 13.32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 | 33,100円 | -2.2% | -2.5% | 4.23% | 15.94倍 | 0.73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
