きんでんの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,042 | 3,057 | 2,959 | 2,994 | -56 | -1.8% | 1,432,800 |
| 2024/04/25 | 3,015 | 3,075 | 3,002 | 3,050 | -70 | -2.2% | 1,607,600 |
| 2024/04/24 | 3,064 | 3,215 | 3,000 | 3,120 | +34 | +1.1% | 2,113,000 |
| 2024/04/23 | 3,056 | 3,118 | 3,055 | 3,086 | +39 | +1.3% | 919,500 |
| 2024/04/22 | 3,031 | 3,096 | 3,015 | 3,047 | +19 | +0.6% | 853,100 |
| 2024/04/19 | 3,026 | 3,051 | 2,967 | 3,028 | +32.5 | +1.1% | 1,037,400 |
| 2024/04/18 | 2,989.5 | 3,058 | 2,975 | 2,995.5 | +6 | +0.2% | 886,300 |
| 2024/04/17 | 3,028 | 3,047 | 2,950 | 2,989.5 | -24.5 | -0.8% | 631,200 |
| 2024/04/16 | 3,050 | 3,073 | 3,014 | 3,014 | -49 | -1.6% | 991,000 |
| 2024/04/15 | 3,008 | 3,092 | 2,990 | 3,063 | +39 | +1.3% | 728,100 |
| 2024/04/12 | 2,995 | 3,065 | 2,989.5 | 3,024 | +40 | +1.3% | 1,091,200 |
| 2024/04/11 | 2,809 | 2,996 | 2,805 | 2,984 | +155.5 | +5.5% | 2,196,700 |
| 2024/04/10 | 2,695 | 2,850 | 2,694.5 | 2,828.5 | +157.5 | +5.9% | 1,091,800 |
| 2024/04/09 | 2,660 | 2,689 | 2,659.5 | 2,671 | +14 | +0.5% | 408,600 |
| 2024/04/08 | 2,639.5 | 2,689 | 2,636 | 2,657 | +37.5 | +1.4% | 422,600 |
| 2024/04/05 | 2,563 | 2,631 | 2,551 | 2,619.5 | +7.5 | +0.3% | 458,900 |
| 2024/04/04 | 2,621 | 2,631.5 | 2,598 | 2,612 | +12 | +0.5% | 339,900 |
| 2024/04/03 | 2,601 | 2,619 | 2,589 | 2,600 | -36.5 | -1.4% | 369,900 |
| 2024/04/02 | 2,650 | 2,654.5 | 2,615 | 2,636.5 | -37 | -1.4% | 247,500 |
| 2024/04/01 | 2,696 | 2,713 | 2,658 | 2,673.5 | -22.5 | -0.8% | 246,100 |
| 2024/03/29 | 2,650 | 2,701.5 | 2,638.5 | 2,696 | +67 | +2.5% | 348,000 |
| 2024/03/28 | 2,670 | 2,680 | 2,613 | 2,629 | -81.5 | -3% | 492,500 |
| 2024/03/27 | 2,720 | 2,731 | 2,704.5 | 2,710.5 | +4 | +0.1% | 566,900 |
| 2024/03/26 | 2,722 | 2,729 | 2,703 | 2,706.5 | -35.5 | -1.3% | 392,700 |
| 2024/03/25 | 2,764 | 2,785 | 2,736 | 2,742 | -18.5 | -0.7% | 376,600 |
| 2024/03/22 | 2,794 | 2,799 | 2,743.5 | 2,760.5 | -23 | -0.8% | 657,800 |
| 2024/03/21 | 2,745 | 2,794 | 2,745 | 2,783.5 | +45 | +1.6% | 1,158,800 |
| 2024/03/19 | 2,753.5 | 2,772 | 2,719.5 | 2,738.5 | -16.5 | -0.6% | 695,700 |
| 2024/03/18 | 2,700.5 | 2,784.5 | 2,700.5 | 2,755 | +89 | +3.3% | 678,100 |
| 2024/03/15 | 2,650 | 2,693 | 2,645 | 2,666 | +16 | +0.6% | 618,200 |
| 2024/03/14 | 2,650 | 2,677.5 | 2,634 | 2,650 | ±0 | ±0% | 535,700 |
| 2024/03/13 | 2,675.5 | 2,684 | 2,629.5 | 2,650 | -18.5 | -0.7% | 252,600 |
| 2024/03/12 | 2,650 | 2,670.5 | 2,608 | 2,668.5 | -26 | -1% | 418,800 |
| 2024/03/11 | 2,749 | 2,763 | 2,624 | 2,694.5 | -85 | -3.1% | 508,700 |
| 2024/03/08 | 2,727 | 2,804 | 2,702.5 | 2,779.5 | +77.5 | +2.9% | 1,180,300 |
| 2024/03/07 | 2,596.5 | 2,722 | 2,582 | 2,702 | +132 | +5.1% | 972,300 |
| 2024/03/06 | 2,568 | 2,593.5 | 2,550 | 2,570 | -6.5 | -0.3% | 498,200 |
| 2024/03/05 | 2,549.5 | 2,591.5 | 2,541.5 | 2,576.5 | +26.5 | +1% | 535,900 |
| 2024/03/04 | 2,550 | 2,570.5 | 2,532 | 2,550 | -7.5 | -0.3% | 397,600 |
| 2024/03/01 | 2,541 | 2,572 | 2,529 | 2,557.5 | +5 | +0.2% | 439,400 |
| 2024/02/29 | 2,557 | 2,563.5 | 2,520 | 2,552.5 | +2.5 | +0.1% | 667,900 |
| 2024/02/28 | 2,595.5 | 2,612.5 | 2,540 | 2,550 | -30 | -1.2% | 547,200 |
| 2024/02/27 | 2,610 | 2,627.5 | 2,571.5 | 2,580 | -44 | -1.7% | 434,100 |
| 2024/02/26 | 2,647 | 2,686.5 | 2,617 | 2,624 | +1.5 | +0.1% | 578,900 |
| 2024/02/22 | 2,620 | 2,623.5 | 2,601 | 2,622.5 | +2.5 | +0.1% | 350,600 |
| 2024/02/21 | 2,620.5 | 2,631 | 2,600.5 | 2,620 | ±0 | ±0% | 299,700 |
| 2024/02/20 | 2,650 | 2,662.5 | 2,610 | 2,620 | -30 | -1.1% | 474,300 |
| 2024/02/19 | 2,620 | 2,653 | 2,608 | 2,650 | +30 | +1.1% | 406,900 |
| 2024/02/16 | 2,638.5 | 2,639 | 2,611 | 2,620 | ±0 | ±0% | 458,000 |
| 2024/02/15 | 2,620 | 2,625 | 2,579.5 | 2,620 | +5.5 | +0.2% | 342,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「きんでん」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 |
|---|---|---|---|---|---|---|---|---|
| きんでん | 299,400円 | +0.8% | 0.0% | 2.67% | 17.73倍 | 1.05倍 |
|
関電系で電設工事首位級。関電依存約２０％。全国の通信工事など展開。外注先への技術教育徹底 |
| 住友林 | 473,700円 | +19.2% | +8.5% | 2.74% | 9.19倍 | 1.29倍 |
|
別子銅山の植林事業が源流。木材建材卸、注文住宅、米豪など海外住宅の３本柱。持分に熊谷組 |
| 清水建 | 95,100円 | +3.7% | - | 2.10% | 39.93倍 | 0.78倍 |
|
最大手ゼネコンの一角。首都圏、民間建築が主力。環境エネルギーに注力。配当性向４０％メド |
| 長谷工 | 188,100円 | +5.1% | -6.0% | 4.25% | 9.25倍 | 1.06倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 九電工 | 705,800円 | +16.2% | +7.2% | 1.56% | 18.84倍 | 1.85倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも展開 |
市場注目の銘柄
チャート関連のコラム
