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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 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 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 2,779 | 2,791 | 2,779 | 2,791 | -38 | -1.3% | 500 |
| 2023/12/04 | 2,829 | 2,829 | 2,829 | 2,829 | +49 | +1.8% | 100 |
| 2023/12/01 | 2,775 | 2,780 | 2,775 | 2,780 | - | - | 200 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
350
件表示中 / 3695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 | 274,800円 | +12.9% | -39.5% | 1.82% | 32.14倍 | 0.31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 |
| ベステラ | 107,400円 | +19.3% | +116.2% | 2.79% | 12.05倍 | 2.24倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
| 高田工 | 147,800円 | +9.1% | -16.1% | 3.38% | 8.03倍 | 0.62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 |
| ヴィス | 125,000円 | +12.5% | +19.4% | 3.52% | 8.79倍 | 1.69倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| 佐藤渡辺 | 161,500円 | +4.2% | -41.6% | 4.95% | 15.02倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
