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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 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 |
| 2022/03/01 | 1,627 | 1,635 | 1,613 | 1,619 | -11 | -0.7% | 308,700 |
| 2022/02/28 | 1,615 | 1,631 | 1,605 | 1,630 | +27 | +1.7% | 234,500 |
| 2022/02/25 | 1,630 | 1,637 | 1,595 | 1,603 | -28 | -1.7% | 200,300 |
| 2022/02/24 | 1,610 | 1,635 | 1,602 | 1,631 | +14 | +0.9% | 258,300 |
| 2022/02/22 | 1,621 | 1,626 | 1,606 | 1,617 | -18 | -1.1% | 222,600 |
| 2022/02/21 | 1,613 | 1,635 | 1,603 | 1,635 | +5 | +0.3% | 185,800 |
| 2022/02/18 | 1,638 | 1,648 | 1,624 | 1,630 | -32 | -1.9% | 217,900 |
| 2022/02/17 | 1,668 | 1,673 | 1,643 | 1,662 | -6 | -0.4% | 120,200 |
| 2022/02/16 | 1,668 | 1,678 | 1,663 | 1,668 | +18 | +1.1% | 169,800 |
| 2022/02/15 | 1,644 | 1,653 | 1,635 | 1,650 | +7 | +0.4% | 251,400 |
| 2022/02/14 | 1,615 | 1,648 | 1,612 | 1,643 | +12 | +0.7% | 222,700 |
| 2022/02/10 | 1,638 | 1,641 | 1,618 | 1,631 | ±0 | ±0% | 274,600 |
| 2022/02/09 | 1,630 | 1,641 | 1,615 | 1,631 | +15 | +0.9% | 248,900 |
| 2022/02/08 | 1,614 | 1,625 | 1,610 | 1,616 | +1 | +0.1% | 217,300 |
| 2022/02/07 | 1,597 | 1,619 | 1,587 | 1,615 | +2 | +0.1% | 338,900 |
| 2022/02/04 | 1,601 | 1,615 | 1,600 | 1,613 | +9 | +0.6% | 245,900 |
| 2022/02/03 | 1,598 | 1,609 | 1,590 | 1,604 | -3 | -0.2% | 210,600 |
| 2022/02/02 | 1,586 | 1,616 | 1,561 | 1,607 | +31 | +2% | 358,600 |
| 2022/02/01 | 1,600 | 1,627 | 1,564 | 1,576 | -59 | -3.6% | 393,700 |
| 2022/01/31 | 1,635 | 1,648 | 1,610 | 1,635 | -31 | -1.9% | 392,400 |
| 2022/01/28 | 1,634 | 1,673 | 1,634 | 1,666 | +46 | +2.8% | 414,000 |
| 2022/01/27 | 1,662 | 1,664 | 1,603 | 1,620 | -46 | -2.8% | 401,100 |
| 2022/01/26 | 1,684 | 1,685 | 1,663 | 1,666 | -26 | -1.5% | 291,000 |
| 2022/01/25 | 1,690 | 1,692 | 1,664 | 1,692 | -12 | -0.7% | 297,100 |
| 2022/01/24 | 1,683 | 1,707 | 1,682 | 1,704 | +11 | +0.6% | 242,800 |
| 2022/01/21 | 1,653 | 1,696 | 1,653 | 1,693 | +9 | +0.5% | 216,400 |
| 2022/01/20 | 1,658 | 1,694 | 1,658 | 1,684 | +19 | +1.1% | 240,200 |
| 2022/01/19 | 1,664 | 1,686 | 1,658 | 1,665 | -20 | -1.2% | 251,000 |
| 2022/01/18 | 1,717 | 1,717 | 1,685 | 1,685 | -28 | -1.6% | 169,900 |
| 2022/01/17 | 1,704 | 1,722 | 1,702 | 1,713 | +12 | +0.7% | 168,000 |
| 2022/01/14 | 1,701 | 1,705 | 1,678 | 1,701 | -4 | -0.2% | 267,900 |
| 2022/01/13 | 1,726 | 1,730 | 1,704 | 1,705 | -32 | -1.8% | 198,800 |
| 2022/01/12 | 1,721 | 1,744 | 1,718 | 1,737 | +19 | +1.1% | 261,200 |
| 2022/01/11 | 1,718 | 1,729 | 1,693 | 1,718 | -16 | -0.9% | 303,000 |
| 2022/01/07 | 1,734 | 1,745 | 1,716 | 1,734 | -5 | -0.3% | 196,400 |
| 2022/01/06 | 1,749 | 1,754 | 1,732 | 1,739 | -27 | -1.5% | 228,000 |
| 2022/01/05 | 1,781 | 1,781 | 1,752 | 1,766 | +13 | +0.7% | 322,000 |
| 2022/01/04 | 1,753 | 1,755 | 1,725 | 1,753 | +25 | +1.4% | 159,900 |
| 2021/12/30 | 1,734 | 1,742 | 1,722 | 1,728 | -11 | -0.6% | 82,800 |
751～
800
件表示中 / 3676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 | 319,200円 | +5.4% | +20.7% | 2.57% | 15.88倍 | 1.12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 | 378,200円 | +24.5% | +3.6% | 4.81% | 6.29倍 | 0.84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 | 58,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 187,600円 | +7.8% | -4.0% | 4.53% | 17.07倍 | 0.96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 |
| 関電工 | 255,100円 | +11.3% | +36.5% | 3.21% | 12.51倍 | 1.51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
