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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,876 | 3,938 | 3,870 | 3,916 | +4 | +0.1% | 593,100 |
| 2025/05/29 | 3,850 | 3,927 | 3,845 | 3,912 | +47 | +1.2% | 406,100 |
| 2025/05/28 | 3,936 | 3,969 | 3,863 | 3,865 | -7 | -0.2% | 432,800 |
| 2025/05/27 | 3,853 | 3,893 | 3,847 | 3,872 | +56 | +1.5% | 352,500 |
| 2025/05/26 | 3,826 | 3,847 | 3,781 | 3,816 | +32 | +0.8% | 281,500 |
| 2025/05/23 | 3,748 | 3,810 | 3,746 | 3,784 | +27 | +0.7% | 279,400 |
| 2025/05/22 | 3,729 | 3,786 | 3,712 | 3,757 | +7 | +0.2% | 308,600 |
| 2025/05/21 | 3,801 | 3,823 | 3,750 | 3,750 | -20 | -0.5% | 246,800 |
| 2025/05/20 | 3,789 | 3,806 | 3,752 | 3,770 | +2 | +0.1% | 430,900 |
| 2025/05/19 | 3,726 | 3,790 | 3,711 | 3,768 | +6 | +0.2% | 383,700 |
| 2025/05/16 | 3,695 | 3,787 | 3,686 | 3,762 | +77 | +2.1% | 565,900 |
| 2025/05/15 | 3,685 | 3,698 | 3,638 | 3,685 | +16 | +0.4% | 461,400 |
| 2025/05/14 | 3,683 | 3,691 | 3,621 | 3,669 | -14 | -0.4% | 521,900 |
| 2025/05/13 | 3,766 | 3,786 | 3,666 | 3,683 | -137 | -3.6% | 518,300 |
| 2025/05/12 | 3,780 | 3,824 | 3,768 | 3,820 | +39 | +1% | 275,400 |
| 2025/05/09 | 3,843 | 3,850 | 3,781 | 3,781 | -62 | -1.6% | 372,500 |
| 2025/05/08 | 3,820 | 3,852 | 3,811 | 3,843 | +13 | +0.3% | 365,900 |
| 2025/05/07 | 3,778 | 3,870 | 3,774 | 3,830 | +56 | +1.5% | 530,700 |
| 2025/05/02 | 3,721 | 3,802 | 3,721 | 3,774 | +34 | +0.9% | 317,400 |
| 2025/05/01 | 3,712 | 3,771 | 3,704 | 3,740 | +36 | +1% | 437,300 |
| 2025/04/30 | 3,834 | 3,870 | 3,695 | 3,704 | -144 | -3.7% | 734,800 |
| 2025/04/28 | 3,780 | 3,961 | 3,695 | 3,848 | +427 | +12.5% | 1,796,700 |
| 2025/04/25 | 3,450 | 3,569 | 3,349 | 3,421 | -74 | -2.1% | 539,700 |
| 2025/04/24 | 3,505 | 3,545 | 3,469 | 3,495 | -44 | -1.2% | 257,600 |
| 2025/04/23 | 3,540 | 3,568 | 3,527 | 3,539 | +9 | +0.3% | 426,500 |
| 2025/04/22 | 3,506 | 3,534 | 3,497 | 3,530 | +9 | +0.3% | 295,700 |
| 2025/04/21 | 3,489 | 3,540 | 3,457 | 3,521 | +43 | +1.2% | 314,000 |
| 2025/04/18 | 3,399 | 3,485 | 3,363 | 3,478 | +122 | +3.6% | 262,700 |
| 2025/04/17 | 3,329 | 3,368 | 3,326 | 3,356 | +28 | +0.8% | 210,100 |
| 2025/04/16 | 3,300 | 3,335 | 3,300 | 3,328 | +40 | +1.2% | 176,200 |
| 2025/04/15 | 3,327 | 3,359 | 3,282 | 3,288 | -45 | -1.4% | 162,400 |
| 2025/04/14 | 3,330 | 3,368 | 3,318 | 3,333 | +33 | +1% | 187,400 |
| 2025/04/11 | 3,249 | 3,314 | 3,212 | 3,300 | -2 | -0.1% | 267,700 |
| 2025/04/10 | 3,269 | 3,310 | 3,223 | 3,302 | +110 | +3.4% | 341,200 |
| 2025/04/09 | 3,118 | 3,216 | 3,118 | 3,192 | +46 | +1.5% | 401,600 |
| 2025/04/08 | 3,179 | 3,211 | 3,128 | 3,146 | +9 | +0.3% | 398,000 |
| 2025/04/07 | 3,119 | 3,210 | 3,066 | 3,137 | -122 | -3.7% | 586,800 |
| 2025/04/04 | 3,306 | 3,331 | 3,225 | 3,259 | -57 | -1.7% | 470,100 |
| 2025/04/03 | 3,202 | 3,318 | 3,202 | 3,316 | +19 | +0.6% | 392,500 |
| 2025/04/02 | 3,343 | 3,350 | 3,297 | 3,297 | -84 | -2.5% | 315,000 |
| 2025/04/01 | 3,366 | 3,413 | 3,350 | 3,381 | +31 | +0.9% | 309,100 |
| 2025/03/31 | 3,380 | 3,386 | 3,350 | 3,350 | -58 | -1.7% | 423,900 |
| 2025/03/28 | 3,388 | 3,408 | 3,377 | 3,408 | -22 | -0.6% | 423,000 |
| 2025/03/27 | 3,395 | 3,436 | 3,383 | 3,430 | +6 | +0.2% | 318,000 |
| 2025/03/26 | 3,452 | 3,463 | 3,417 | 3,424 | +14 | +0.4% | 465,800 |
| 2025/03/25 | 3,410 | 3,441 | 3,396 | 3,410 | -8 | -0.2% | 310,800 |
| 2025/03/24 | 3,435 | 3,455 | 3,394 | 3,418 | -52 | -1.5% | 325,100 |
| 2025/03/21 | 3,472 | 3,515 | 3,465 | 3,470 | -1 | ±0% | 528,500 |
| 2025/03/19 | 3,450 | 3,505 | 3,438 | 3,471 | +15 | +0.4% | 416,700 |
| 2025/03/18 | 3,450 | 3,479 | 3,443 | 3,456 | +44 | +1.3% | 494,500 |
1～
50
件表示中 / 3710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 | 391,600円 | +3.5% | +8.4% | 2.55% | 14.94倍 | 1.30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 |
| 清水建 | 158,800円 | -1.8% | +1.9% | 2.77% | 14.45倍 | 1.26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 |
| 住友林 | 420,900円 | +24.5% | +3.6% | 4.32% | 7.01倍 | 0.94倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| Ｙ Ｔ Ｌ | 64,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 209,900円 | +4.5% | +1.9% | 4.29% | 10.41倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
