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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,383 | 1,391 | 1,379 | 1,380 | -8 | -0.6% | 115,600 |
| 2023/01/13 | 1,387 | 1,401 | 1,385 | 1,388 | +6 | +0.4% | 166,200 |
| 2023/01/12 | 1,388 | 1,389 | 1,378 | 1,382 | -11 | -0.8% | 154,700 |
| 2023/01/11 | 1,395 | 1,403 | 1,393 | 1,393 | -1 | -0.1% | 133,900 |
| 2023/01/10 | 1,421 | 1,423 | 1,394 | 1,394 | -19 | -1.3% | 190,700 |
| 2023/01/06 | 1,415 | 1,423 | 1,406 | 1,413 | -5 | -0.4% | 148,500 |
| 2023/01/05 | 1,423 | 1,425 | 1,409 | 1,418 | -5 | -0.4% | 385,900 |
| 2023/01/04 | 1,443 | 1,443 | 1,419 | 1,423 | -15 | -1% | 213,300 |
| 2022/12/30 | 1,447 | 1,455 | 1,435 | 1,438 | -2 | -0.1% | 120,000 |
| 2022/12/29 | 1,436 | 1,440 | 1,423 | 1,440 | -5 | -0.3% | 120,200 |
| 2022/12/28 | 1,436 | 1,446 | 1,435 | 1,445 | +6 | +0.4% | 113,700 |
| 2022/12/27 | 1,442 | 1,446 | 1,436 | 1,439 | +2 | +0.1% | 53,700 |
| 2022/12/26 | 1,442 | 1,445 | 1,434 | 1,437 | +1 | +0.1% | 88,400 |
| 2022/12/23 | 1,431 | 1,440 | 1,426 | 1,436 | +2 | +0.1% | 93,500 |
| 2022/12/22 | 1,422 | 1,437 | 1,415 | 1,434 | +19 | +1.3% | 143,600 |
| 2022/12/21 | 1,429 | 1,435 | 1,409 | 1,415 | -10 | -0.7% | 205,900 |
| 2022/12/20 | 1,444 | 1,449 | 1,413 | 1,425 | -14 | -1% | 212,800 |
| 2022/12/19 | 1,434 | 1,445 | 1,430 | 1,439 | +3 | +0.2% | 144,600 |
| 2022/12/16 | 1,450 | 1,453 | 1,434 | 1,436 | -17 | -1.2% | 294,400 |
| 2022/12/15 | 1,455 | 1,465 | 1,452 | 1,453 | -4 | -0.3% | 114,600 |
| 2022/12/14 | 1,460 | 1,468 | 1,452 | 1,457 | -8 | -0.5% | 113,400 |
| 2022/12/13 | 1,478 | 1,480 | 1,463 | 1,465 | +20 | +1.4% | 559,500 |
| 2022/12/12 | 1,451 | 1,453 | 1,439 | 1,445 | -8 | -0.6% | 203,700 |
| 2022/12/09 | 1,442 | 1,458 | 1,442 | 1,453 | +12 | +0.8% | 228,800 |
| 2022/12/08 | 1,452 | 1,452 | 1,434 | 1,441 | -11 | -0.8% | 183,800 |
| 2022/12/07 | 1,440 | 1,463 | 1,439 | 1,452 | +9 | +0.6% | 129,600 |
| 2022/12/06 | 1,443 | 1,446 | 1,436 | 1,443 | -3 | -0.2% | 190,000 |
| 2022/12/05 | 1,458 | 1,462 | 1,436 | 1,446 | -6 | -0.4% | 423,800 |
| 2022/12/02 | 1,455 | 1,455 | 1,433 | 1,452 | -6 | -0.4% | 312,800 |
| 2022/12/01 | 1,477 | 1,477 | 1,456 | 1,458 | -13 | -0.9% | 216,900 |
| 2022/11/30 | 1,481 | 1,487 | 1,470 | 1,471 | -8 | -0.5% | 260,200 |
| 2022/11/29 | 1,477 | 1,484 | 1,471 | 1,479 | -14 | -0.9% | 257,500 |
| 2022/11/28 | 1,511 | 1,511 | 1,484 | 1,493 | -13 | -0.9% | 216,300 |
| 2022/11/25 | 1,515 | 1,518 | 1,504 | 1,506 | -11 | -0.7% | 107,600 |
| 2022/11/24 | 1,503 | 1,522 | 1,503 | 1,517 | +16 | +1.1% | 238,900 |
| 2022/11/22 | 1,479 | 1,512 | 1,479 | 1,501 | +26 | +1.8% | 265,900 |
| 2022/11/21 | 1,468 | 1,475 | 1,466 | 1,475 | +7 | +0.5% | 173,000 |
| 2022/11/18 | 1,468 | 1,475 | 1,462 | 1,468 | +9 | +0.6% | 168,100 |
| 2022/11/17 | 1,453 | 1,466 | 1,452 | 1,459 | +7 | +0.5% | 135,400 |
| 2022/11/16 | 1,435 | 1,456 | 1,432 | 1,452 | +12 | +0.8% | 133,900 |
| 2022/11/15 | 1,451 | 1,459 | 1,436 | 1,440 | -6 | -0.4% | 204,300 |
| 2022/11/14 | 1,455 | 1,457 | 1,441 | 1,446 | -6 | -0.4% | 184,100 |
| 2022/11/11 | 1,477 | 1,477 | 1,451 | 1,452 | -2 | -0.1% | 277,500 |
| 2022/11/10 | 1,448 | 1,461 | 1,443 | 1,454 | -7 | -0.5% | 208,100 |
| 2022/11/09 | 1,460 | 1,469 | 1,457 | 1,461 | -1 | -0.1% | 228,200 |
| 2022/11/08 | 1,462 | 1,473 | 1,459 | 1,462 | +2 | +0.1% | 135,500 |
| 2022/11/07 | 1,456 | 1,470 | 1,449 | 1,460 | +17 | +1.2% | 243,900 |
| 2022/11/04 | 1,453 | 1,455 | 1,436 | 1,443 | -19 | -1.3% | 387,900 |
| 2022/11/02 | 1,467 | 1,480 | 1,456 | 1,462 | -2 | -0.1% | 404,400 |
| 2022/11/01 | 1,519 | 1,521 | 1,459 | 1,464 | -50 | -3.3% | 411,200 |
551～
600
件表示中 / 3679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 | 333,300円 | +5.4% | +20.7% | 2.46% | 16.58倍 | 1.17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 | 135,000円 | -7.3% | - | 2.59% | 15.35倍 | 1.07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 | 405,000円 | +24.5% | +3.6% | 4.49% | 6.74倍 | 0.90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 | 57,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 195,200円 | +7.8% | -4.0% | 4.35% | 17.77倍 | 1.01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
