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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 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 |
| 2025/06/30 | 4,196 | 4,265 | 4,187 | 4,241 | +56 | +1.3% | 433,900 |
| 2025/06/27 | 4,184 | 4,219 | 4,165 | 4,185 | -16 | -0.4% | 345,500 |
| 2025/06/26 | 4,200 | 4,215 | 4,151 | 4,201 | +54 | +1.3% | 409,600 |
| 2025/06/25 | 4,121 | 4,173 | 4,104 | 4,147 | -23 | -0.6% | 318,200 |
| 2025/06/24 | 4,186 | 4,189 | 4,133 | 4,170 | +15 | +0.4% | 282,800 |
| 2025/06/23 | 4,082 | 4,198 | 4,082 | 4,155 | +90 | +2.2% | 417,300 |
| 2025/06/20 | 4,069 | 4,115 | 4,063 | 4,065 | -44 | -1.1% | 677,200 |
| 2025/06/19 | 4,080 | 4,117 | 4,054 | 4,109 | +76 | +1.9% | 274,200 |
| 2025/06/18 | 4,053 | 4,094 | 4,033 | 4,033 | -26 | -0.6% | 215,000 |
| 2025/06/17 | 4,040 | 4,080 | 4,029 | 4,059 | +12 | +0.3% | 295,300 |
| 2025/06/16 | 4,008 | 4,069 | 3,993 | 4,047 | +77 | +1.9% | 414,000 |
| 2025/06/13 | 4,000 | 4,025 | 3,959 | 3,970 | +10 | +0.3% | 338,300 |
| 2025/06/12 | 3,922 | 3,977 | 3,892 | 3,960 | +38 | +1% | 270,800 |
| 2025/06/11 | 3,950 | 3,980 | 3,897 | 3,922 | -24 | -0.6% | 468,000 |
| 2025/06/10 | 3,950 | 3,990 | 3,936 | 3,946 | +11 | +0.3% | 292,300 |
| 2025/06/09 | 3,942 | 3,942 | 3,909 | 3,935 | -7 | -0.2% | 253,600 |
| 2025/06/06 | 3,900 | 3,965 | 3,898 | 3,942 | +75 | +1.9% | 364,900 |
| 2025/06/05 | 3,850 | 3,909 | 3,845 | 3,867 | +1 | ±0% | 342,700 |
| 2025/06/04 | 3,835 | 3,876 | 3,804 | 3,866 | +2 | +0.1% | 260,000 |
| 2025/06/03 | 3,929 | 3,933 | 3,842 | 3,864 | -65 | -1.7% | 347,100 |
| 2025/06/02 | 3,932 | 3,956 | 3,922 | 3,929 | +13 | +0.3% | 370,300 |
| 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 |
1～
50
件表示中 / 3749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 | 466,700円 | +3.5% | +8.4% | 2.14% | 17.77倍 | 1.54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 | 156,400円 | +24.5% | +3.6% | 3.89% | 7.81倍 | 1.04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 | 85,000円 | - | - | - | - | - |
|
- |
| 関電工 | 345,800円 | +4.6% | +7.6% | 2.60% | 15.37倍 | 1.92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 |
| 長谷工 | 222,900円 | +4.5% | +1.9% | 4.04% | 11.01倍 | 1.14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
