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 |
|---|---|---|---|---|---|---|---|
| 2025/09/10 | 5,238 | 5,336 | 5,231 | 5,288 | +41 | +0.8% | 350,500 |
| 2025/09/09 | 5,226 | 5,287 | 5,201 | 5,247 | +4 | +0.1% | 342,600 |
| 2025/09/08 | 5,230 | 5,270 | 5,190 | 5,243 | +28 | +0.5% | 394,200 |
| 2025/09/05 | 5,324 | 5,330 | 5,175 | 5,215 | -70 | -1.3% | 448,500 |
| 2025/09/04 | 5,248 | 5,312 | 5,238 | 5,285 | +53 | +1% | 350,300 |
| 2025/09/03 | 5,293 | 5,311 | 5,194 | 5,232 | -33 | -0.6% | 357,300 |
| 2025/09/02 | 5,317 | 5,348 | 5,204 | 5,265 | -51 | -1% | 304,000 |
| 2025/09/01 | 5,231 | 5,342 | 5,231 | 5,316 | +44 | +0.8% | 352,300 |
| 2025/08/29 | 5,235 | 5,287 | 5,197 | 5,272 | +18 | +0.3% | 423,500 |
| 2025/08/28 | 5,185 | 5,261 | 5,183 | 5,254 | +48 | +0.9% | 422,400 |
| 2025/08/27 | 5,168 | 5,239 | 5,166 | 5,206 | +39 | +0.8% | 367,000 |
| 2025/08/26 | 5,289 | 5,306 | 5,126 | 5,167 | -94 | -1.8% | 803,100 |
| 2025/08/25 | 5,337 | 5,393 | 5,261 | 5,261 | -90 | -1.7% | 427,500 |
| 2025/08/22 | 5,319 | 5,364 | 5,265 | 5,351 | +72 | +1.4% | 553,700 |
| 2025/08/21 | 5,270 | 5,279 | 5,218 | 5,279 | -6 | -0.1% | 367,700 |
| 2025/08/20 | 5,245 | 5,308 | 5,146 | 5,285 | -2 | ±0% | 580,800 |
| 2025/08/19 | 5,244 | 5,293 | 5,165 | 5,287 | +40 | +0.8% | 763,300 |
| 2025/08/18 | 5,310 | 5,352 | 5,221 | 5,247 | -103 | -1.9% | 555,400 |
| 2025/08/15 | 5,357 | 5,360 | 5,283 | 5,350 | -7 | -0.1% | 489,600 |
| 2025/08/14 | 5,286 | 5,357 | 5,183 | 5,357 | +35 | +0.7% | 580,300 |
| 2025/08/13 | 5,313 | 5,370 | 5,257 | 5,322 | +8 | +0.2% | 705,600 |
| 2025/08/12 | 5,376 | 5,418 | 5,314 | 5,314 | +32 | +0.6% | 869,500 |
| 2025/08/08 | 5,227 | 5,312 | 5,205 | 5,282 | +74 | +1.4% | 704,800 |
| 2025/08/07 | 5,174 | 5,239 | 5,134 | 5,208 | +88 | +1.7% | 908,400 |
| 2025/08/06 | 4,950 | 5,138 | 4,937 | 5,120 | +195 | +4% | 968,400 |
| 2025/08/05 | 4,906 | 4,946 | 4,850 | 4,925 | +34 | +0.7% | 666,000 |
| 2025/08/04 | 4,794 | 4,936 | 4,747 | 4,891 | +58 | +1.2% | 741,100 |
| 2025/08/01 | 4,558 | 4,910 | 4,558 | 4,833 | +65 | +1.4% | 1,383,000 |
| 2025/07/31 | 4,740 | 4,809 | 4,734 | 4,768 | +40 | +0.8% | 667,700 |
| 2025/07/30 | 4,699 | 4,735 | 4,656 | 4,728 | +43 | +0.9% | 643,100 |
| 2025/07/29 | 4,657 | 4,710 | 4,641 | 4,685 | +28 | +0.6% | 564,000 |
| 2025/07/28 | 4,710 | 4,743 | 4,657 | 4,657 | -10 | -0.2% | 612,000 |
| 2025/07/25 | 4,680 | 4,686 | 4,632 | 4,667 | +57 | +1.2% | 539,300 |
| 2025/07/24 | 4,597 | 4,610 | 4,518 | 4,610 | +22 | +0.5% | 668,500 |
| 2025/07/23 | 4,607 | 4,635 | 4,553 | 4,588 | -28 | -0.6% | 637,600 |
| 2025/07/22 | 4,593 | 4,651 | 4,578 | 4,616 | +62 | +1.4% | 424,600 |
| 2025/07/18 | 4,557 | 4,570 | 4,530 | 4,554 | -17 | -0.4% | 338,300 |
| 2025/07/17 | 4,515 | 4,580 | 4,515 | 4,571 | +60 | +1.3% | 361,100 |
| 2025/07/16 | 4,459 | 4,526 | 4,445 | 4,511 | +43 | +1% | 342,900 |
| 2025/07/15 | 4,484 | 4,510 | 4,440 | 4,468 | +3 | +0.1% | 294,800 |
| 2025/07/14 | 4,436 | 4,492 | 4,408 | 4,465 | +53 | +1.2% | 324,700 |
| 2025/07/11 | 4,468 | 4,520 | 4,412 | 4,412 | -56 | -1.3% | 517,000 |
| 2025/07/10 | 4,497 | 4,520 | 4,458 | 4,468 | +27 | +0.6% | 517,600 |
| 2025/07/09 | 4,430 | 4,457 | 4,406 | 4,441 | +26 | +0.6% | 366,400 |
| 2025/07/08 | 4,397 | 4,430 | 4,382 | 4,415 | +3 | +0.1% | 466,100 |
| 2025/07/07 | 4,398 | 4,432 | 4,378 | 4,412 | +44 | +1% | 487,600 |
| 2025/07/04 | 4,311 | 4,372 | 4,304 | 4,368 | +57 | +1.3% | 398,200 |
| 2025/07/03 | 4,407 | 4,428 | 4,236 | 4,311 | -77 | -1.8% | 564,300 |
| 2025/07/02 | 4,388 | 4,474 | 4,370 | 4,388 | -10 | -0.2% | 782,500 |
| 2025/07/01 | 4,297 | 4,406 | 4,279 | 4,398 | +157 | +3.7% | 707,900 |
1～
50
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「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 | 528,800円 | +3.5% | +8.4% | 1.89% | 20.10倍 | 1.74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 | 214,000円 | -1.8% | +1.9% | 2.06% | 19.34倍 | 1.69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 | 178,600円 | +13.0% | -14.1% | 2.80% | 11.38倍 | 1.24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 | 88,000円 | - | - | - | - | - |
|
- |
| 関電工 | 409,200円 | +4.6% | +7.6% | 2.20% | 18.18倍 | 2.27倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
市場注目の銘柄
チャート関連のコラム
