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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,511 | 1,529 | 1,508 | 1,515 | -23 | -1.5% | 255,400 |
| 2022/10/07 | 1,538 | 1,542 | 1,524 | 1,538 | -16 | -1% | 268,200 |
| 2022/10/06 | 1,560 | 1,571 | 1,551 | 1,554 | -2 | -0.1% | 260,600 |
| 2022/10/05 | 1,568 | 1,573 | 1,550 | 1,556 | -9 | -0.6% | 489,400 |
| 2022/10/04 | 1,545 | 1,568 | 1,544 | 1,565 | +56 | +3.7% | 364,900 |
| 2022/10/03 | 1,522 | 1,522 | 1,498 | 1,509 | -19 | -1.2% | 268,900 |
| 2022/09/30 | 1,540 | 1,554 | 1,523 | 1,528 | -27 | -1.7% | 393,400 |
| 2022/09/29 | 1,539 | 1,561 | 1,533 | 1,555 | +13 | +0.8% | 379,400 |
| 2022/09/28 | 1,527 | 1,545 | 1,527 | 1,542 | +15 | +1% | 433,800 |
| 2022/09/27 | 1,537 | 1,539 | 1,527 | 1,527 | -5 | -0.3% | 323,000 |
| 2022/09/26 | 1,529 | 1,549 | 1,521 | 1,532 | -8 | -0.5% | 356,600 |
| 2022/09/22 | 1,521 | 1,544 | 1,520 | 1,540 | +8 | +0.5% | 246,100 |
| 2022/09/21 | 1,538 | 1,547 | 1,532 | 1,532 | -10 | -0.6% | 238,400 |
| 2022/09/20 | 1,548 | 1,554 | 1,538 | 1,542 | +2 | +0.1% | 232,100 |
| 2022/09/16 | 1,524 | 1,544 | 1,520 | 1,540 | +16 | +1% | 617,400 |
| 2022/09/15 | 1,516 | 1,530 | 1,512 | 1,524 | +7 | +0.5% | 253,800 |
| 2022/09/14 | 1,517 | 1,524 | 1,510 | 1,517 | -18 | -1.2% | 299,200 |
| 2022/09/13 | 1,529 | 1,536 | 1,519 | 1,535 | +12 | +0.8% | 208,900 |
| 2022/09/12 | 1,537 | 1,537 | 1,517 | 1,523 | -17 | -1.1% | 268,200 |
| 2022/09/09 | 1,542 | 1,550 | 1,536 | 1,540 | +10 | +0.7% | 354,200 |
| 2022/09/08 | 1,523 | 1,535 | 1,512 | 1,530 | +25 | +1.7% | 286,000 |
| 2022/09/07 | 1,514 | 1,515 | 1,492 | 1,505 | -13 | -0.9% | 253,200 |
| 2022/09/06 | 1,525 | 1,531 | 1,518 | 1,518 | +6 | +0.4% | 308,100 |
| 2022/09/05 | 1,499 | 1,518 | 1,497 | 1,512 | +23 | +1.5% | 466,400 |
| 2022/09/02 | 1,468 | 1,492 | 1,459 | 1,489 | +28 | +1.9% | 363,500 |
| 2022/09/01 | 1,457 | 1,466 | 1,452 | 1,461 | -11 | -0.7% | 197,800 |
| 2022/08/31 | 1,473 | 1,481 | 1,471 | 1,472 | -18 | -1.2% | 215,100 |
| 2022/08/30 | 1,496 | 1,496 | 1,487 | 1,490 | ±0 | ±0% | 143,800 |
| 2022/08/29 | 1,480 | 1,491 | 1,477 | 1,490 | -20 | -1.3% | 219,300 |
| 2022/08/26 | 1,519 | 1,523 | 1,510 | 1,510 | -9 | -0.6% | 101,600 |
| 2022/08/25 | 1,513 | 1,523 | 1,508 | 1,519 | +5 | +0.3% | 98,200 |
| 2022/08/24 | 1,515 | 1,515 | 1,503 | 1,514 | +7 | +0.5% | 121,800 |
| 2022/08/23 | 1,515 | 1,515 | 1,497 | 1,507 | -13 | -0.9% | 156,200 |
| 2022/08/22 | 1,517 | 1,527 | 1,509 | 1,520 | -4 | -0.3% | 155,900 |
| 2022/08/19 | 1,538 | 1,541 | 1,519 | 1,524 | +3 | +0.2% | 110,900 |
| 2022/08/18 | 1,533 | 1,534 | 1,519 | 1,521 | -19 | -1.2% | 158,600 |
| 2022/08/17 | 1,535 | 1,549 | 1,530 | 1,540 | +16 | +1% | 197,700 |
| 2022/08/16 | 1,529 | 1,530 | 1,519 | 1,524 | -6 | -0.4% | 198,300 |
| 2022/08/15 | 1,525 | 1,532 | 1,519 | 1,530 | +16 | +1.1% | 213,200 |
| 2022/08/12 | 1,514 | 1,534 | 1,504 | 1,514 | +16 | +1.1% | 236,600 |
| 2022/08/10 | 1,489 | 1,498 | 1,475 | 1,498 | +7 | +0.5% | 142,800 |
| 2022/08/09 | 1,504 | 1,518 | 1,490 | 1,491 | -14 | -0.9% | 144,800 |
| 2022/08/08 | 1,506 | 1,507 | 1,490 | 1,505 | -7 | -0.5% | 187,600 |
| 2022/08/05 | 1,502 | 1,517 | 1,492 | 1,512 | +16 | +1.1% | 306,200 |
| 2022/08/04 | 1,505 | 1,509 | 1,490 | 1,496 | -7 | -0.5% | 178,600 |
| 2022/08/03 | 1,524 | 1,524 | 1,501 | 1,503 | -19 | -1.2% | 218,900 |
| 2022/08/02 | 1,542 | 1,542 | 1,508 | 1,522 | -39 | -2.5% | 327,100 |
| 2022/08/01 | 1,577 | 1,578 | 1,559 | 1,561 | -7 | -0.4% | 228,800 |
| 2022/07/29 | 1,601 | 1,602 | 1,567 | 1,568 | -31 | -1.9% | 350,500 |
| 2022/07/28 | 1,615 | 1,633 | 1,577 | 1,599 | -19 | -1.2% | 558,700 |
651～
700
件表示中 / 3715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 | 394,200円 | +3.5% | +8.4% | 2.54% | 15.04倍 | 1.31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 | 164,100円 | -1.8% | +1.9% | 2.68% | 14.92倍 | 1.30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 | 418,200円 | +24.5% | +3.6% | 4.36% | 6.96倍 | 0.93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 | 68,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 215,300円 | +4.5% | +1.9% | 4.18% | 10.68倍 | 1.10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
