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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,487 | 1,500 | 1,472 | 1,472 | +2 | +0.1% | 246,300 |
| 2022/05/16 | 1,529 | 1,529 | 1,467 | 1,470 | -34 | -2.3% | 214,600 |
| 2022/05/13 | 1,490 | 1,506 | 1,473 | 1,504 | +4 | +0.3% | 310,000 |
| 2022/05/12 | 1,510 | 1,513 | 1,495 | 1,500 | -5 | -0.3% | 266,300 |
| 2022/05/11 | 1,501 | 1,516 | 1,496 | 1,505 | -23 | -1.5% | 232,900 |
| 2022/05/10 | 1,495 | 1,533 | 1,493 | 1,528 | +25 | +1.7% | 322,100 |
| 2022/05/09 | 1,519 | 1,520 | 1,500 | 1,503 | -11 | -0.7% | 248,200 |
| 2022/05/06 | 1,498 | 1,521 | 1,497 | 1,514 | +22 | +1.5% | 425,100 |
| 2022/05/02 | 1,468 | 1,510 | 1,468 | 1,492 | -46 | -3% | 408,100 |
| 2022/04/28 | 1,497 | 1,545 | 1,491 | 1,538 | +57 | +3.8% | 365,600 |
| 2022/04/27 | 1,503 | 1,512 | 1,477 | 1,481 | -39 | -2.6% | 397,100 |
| 2022/04/26 | 1,518 | 1,529 | 1,514 | 1,520 | +3 | +0.2% | 272,700 |
| 2022/04/25 | 1,519 | 1,528 | 1,511 | 1,517 | -21 | -1.4% | 213,900 |
| 2022/04/22 | 1,538 | 1,546 | 1,529 | 1,538 | -18 | -1.2% | 152,100 |
| 2022/04/21 | 1,559 | 1,565 | 1,549 | 1,556 | +8 | +0.5% | 203,300 |
| 2022/04/20 | 1,550 | 1,558 | 1,536 | 1,548 | +16 | +1% | 263,900 |
| 2022/04/19 | 1,529 | 1,537 | 1,520 | 1,532 | +27 | +1.8% | 302,800 |
| 2022/04/18 | 1,524 | 1,529 | 1,494 | 1,505 | -33 | -2.1% | 115,900 |
| 2022/04/15 | 1,542 | 1,549 | 1,534 | 1,538 | -13 | -0.8% | 153,100 |
| 2022/04/14 | 1,559 | 1,565 | 1,546 | 1,551 | -14 | -0.9% | 163,900 |
| 2022/04/13 | 1,547 | 1,565 | 1,547 | 1,565 | +21 | +1.4% | 237,600 |
| 2022/04/12 | 1,551 | 1,567 | 1,544 | 1,544 | -9 | -0.6% | 259,400 |
| 2022/04/11 | 1,556 | 1,565 | 1,540 | 1,553 | -14 | -0.9% | 373,400 |
| 2022/04/08 | 1,569 | 1,573 | 1,556 | 1,567 | ±0 | ±0% | 343,300 |
| 2022/04/07 | 1,590 | 1,591 | 1,560 | 1,567 | -25 | -1.6% | 258,800 |
| 2022/04/06 | 1,597 | 1,617 | 1,590 | 1,592 | -18 | -1.1% | 296,600 |
| 2022/04/05 | 1,625 | 1,633 | 1,608 | 1,610 | ±0 | ±0% | 390,000 |
| 2022/04/04 | 1,593 | 1,611 | 1,590 | 1,610 | +16 | +1% | 147,400 |
| 2022/04/01 | 1,585 | 1,599 | 1,564 | 1,594 | +16 | +1% | 225,400 |
| 2022/03/31 | 1,600 | 1,618 | 1,576 | 1,578 | -36 | -2.2% | 340,800 |
| 2022/03/30 | 1,642 | 1,645 | 1,601 | 1,614 | -18 | -1.1% | 263,400 |
| 2022/03/29 | 1,624 | 1,635 | 1,607 | 1,632 | +3 | +0.2% | 412,400 |
| 2022/03/28 | 1,647 | 1,648 | 1,628 | 1,629 | -8 | -0.5% | 207,700 |
| 2022/03/25 | 1,640 | 1,648 | 1,630 | 1,637 | -1 | -0.1% | 264,900 |
| 2022/03/24 | 1,647 | 1,648 | 1,622 | 1,638 | -21 | -1.3% | 194,800 |
| 2022/03/23 | 1,645 | 1,660 | 1,630 | 1,659 | +15 | +0.9% | 351,400 |
| 2022/03/22 | 1,645 | 1,659 | 1,638 | 1,644 | +12 | +0.7% | 351,200 |
| 2022/03/18 | 1,626 | 1,639 | 1,615 | 1,632 | +10 | +0.6% | 458,900 |
| 2022/03/17 | 1,627 | 1,637 | 1,613 | 1,622 | +3 | +0.2% | 318,700 |
| 2022/03/16 | 1,631 | 1,640 | 1,619 | 1,619 | -2 | -0.1% | 309,900 |
| 2022/03/15 | 1,618 | 1,633 | 1,612 | 1,621 | +3 | +0.2% | 241,800 |
| 2022/03/14 | 1,620 | 1,635 | 1,611 | 1,618 | +9 | +0.6% | 177,300 |
| 2022/03/11 | 1,595 | 1,614 | 1,591 | 1,609 | -9 | -0.6% | 254,500 |
| 2022/03/10 | 1,599 | 1,622 | 1,586 | 1,618 | +58 | +3.7% | 300,200 |
| 2022/03/09 | 1,564 | 1,574 | 1,545 | 1,560 | +10 | +0.6% | 302,300 |
| 2022/03/08 | 1,550 | 1,577 | 1,542 | 1,550 | -21 | -1.3% | 316,300 |
| 2022/03/07 | 1,592 | 1,593 | 1,556 | 1,571 | -22 | -1.4% | 367,500 |
| 2022/03/04 | 1,591 | 1,607 | 1,587 | 1,593 | +3 | +0.2% | 223,500 |
| 2022/03/03 | 1,581 | 1,599 | 1,568 | 1,590 | +7 | +0.4% | 317,400 |
| 2022/03/02 | 1,594 | 1,596 | 1,579 | 1,583 | -36 | -2.2% | 334,200 |
751～
800
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
