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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,620 | 2,623.5 | 2,601 | 2,622.5 | +2.5 | +0.1% | 350,600 |
| 2024/02/21 | 2,620.5 | 2,631 | 2,600.5 | 2,620 | ±0 | ±0% | 299,700 |
| 2024/02/20 | 2,650 | 2,662.5 | 2,610 | 2,620 | -30 | -1.1% | 474,300 |
| 2024/02/19 | 2,620 | 2,653 | 2,608 | 2,650 | +30 | +1.1% | 406,900 |
| 2024/02/16 | 2,638.5 | 2,639 | 2,611 | 2,620 | ±0 | ±0% | 458,000 |
| 2024/02/15 | 2,620 | 2,625 | 2,579.5 | 2,620 | +5.5 | +0.2% | 342,000 |
| 2024/02/14 | 2,620 | 2,632 | 2,583.5 | 2,614.5 | -14 | -0.5% | 404,400 |
| 2024/02/13 | 2,620 | 2,628.5 | 2,580.5 | 2,628.5 | +26 | +1% | 398,100 |
| 2024/02/09 | 2,600 | 2,616 | 2,580 | 2,602.5 | -12 | -0.5% | 305,500 |
| 2024/02/08 | 2,650 | 2,658 | 2,608.5 | 2,614.5 | -50 | -1.9% | 440,200 |
| 2024/02/07 | 2,603.5 | 2,674.5 | 2,603 | 2,664.5 | +60.5 | +2.3% | 769,400 |
| 2024/02/06 | 2,562 | 2,622.5 | 2,561 | 2,604 | +12 | +0.5% | 565,100 |
| 2024/02/05 | 2,620 | 2,620 | 2,559 | 2,592 | -48 | -1.8% | 707,800 |
| 2024/02/02 | 2,639 | 2,675 | 2,615 | 2,640 | +5 | +0.2% | 982,600 |
| 2024/02/01 | 2,866.5 | 2,899.5 | 2,628 | 2,635 | +168.5 | +6.8% | 2,634,500 |
| 2024/01/31 | 2,433.5 | 2,466.5 | 2,427.5 | 2,466.5 | -5.5 | -0.2% | 842,600 |
| 2024/01/30 | 2,460 | 2,484 | 2,450.5 | 2,472 | +19.5 | +0.8% | 569,100 |
| 2024/01/29 | 2,416.5 | 2,459.5 | 2,416.5 | 2,452.5 | +43.5 | +1.8% | 370,100 |
| 2024/01/26 | 2,404 | 2,426.5 | 2,388.5 | 2,409 | -10 | -0.4% | 325,100 |
| 2024/01/25 | 2,410 | 2,435.5 | 2,407 | 2,419 | -10 | -0.4% | 274,500 |
| 2024/01/24 | 2,435 | 2,440.5 | 2,386 | 2,429 | -9.5 | -0.4% | 321,700 |
| 2024/01/23 | 2,473 | 2,482.5 | 2,425.5 | 2,438.5 | -40 | -1.6% | 489,900 |
| 2024/01/22 | 2,454.5 | 2,521 | 2,448.5 | 2,478.5 | +37 | +1.5% | 797,600 |
| 2024/01/19 | 2,432 | 2,443 | 2,403 | 2,441.5 | +34 | +1.4% | 381,000 |
| 2024/01/18 | 2,423 | 2,435 | 2,403.5 | 2,407.5 | -24.5 | -1% | 244,800 |
| 2024/01/17 | 2,438.5 | 2,468.5 | 2,428.5 | 2,432 | -6.5 | -0.3% | 421,100 |
| 2024/01/16 | 2,479 | 2,482.5 | 2,436 | 2,438.5 | -49.5 | -2% | 418,300 |
| 2024/01/15 | 2,433 | 2,511 | 2,423 | 2,488 | +51.5 | +2.1% | 441,300 |
| 2024/01/12 | 2,438 | 2,471.5 | 2,425 | 2,436.5 | +11.5 | +0.5% | 329,500 |
| 2024/01/11 | 2,456 | 2,457 | 2,418 | 2,425 | +7.5 | +0.3% | 304,300 |
| 2024/01/10 | 2,400 | 2,432 | 2,394 | 2,417.5 | +9 | +0.4% | 288,400 |
| 2024/01/09 | 2,405 | 2,427.5 | 2,393 | 2,408.5 | +16 | +0.7% | 219,300 |
| 2024/01/05 | 2,415 | 2,415.5 | 2,387 | 2,392.5 | -39.5 | -1.6% | 262,500 |
| 2024/01/04 | 2,400.5 | 2,434 | 2,382 | 2,432 | +36 | +1.5% | 264,600 |
| 2023/12/29 | 2,374.5 | 2,398.5 | 2,370.5 | 2,396 | +21.5 | +0.9% | 284,700 |
| 2023/12/28 | 2,370 | 2,385.5 | 2,367.5 | 2,374.5 | -0.5 | ±0% | 188,100 |
| 2023/12/27 | 2,394 | 2,394 | 2,370 | 2,375 | -9 | -0.4% | 247,700 |
| 2023/12/26 | 2,382 | 2,397 | 2,373 | 2,384 | +1.5 | +0.1% | 226,300 |
| 2023/12/25 | 2,408 | 2,413 | 2,373 | 2,382.5 | +10 | +0.4% | 215,000 |
| 2023/12/22 | 2,348.5 | 2,382.5 | 2,346 | 2,372.5 | +48 | +2.1% | 293,000 |
| 2023/12/21 | 2,326 | 2,344.5 | 2,311 | 2,324.5 | -1.5 | -0.1% | 349,800 |
| 2023/12/20 | 2,306 | 2,338.5 | 2,305.5 | 2,326 | +1 | ±0% | 353,500 |
| 2023/12/19 | 2,345 | 2,352.5 | 2,293 | 2,325 | -40.5 | -1.7% | 380,300 |
| 2023/12/18 | 2,375 | 2,387.5 | 2,345.5 | 2,365.5 | -53.5 | -2.2% | 454,900 |
| 2023/12/15 | 2,388 | 2,429.5 | 2,381 | 2,419 | +30 | +1.3% | 716,300 |
| 2023/12/14 | 2,369 | 2,399 | 2,351.5 | 2,389 | +20 | +0.8% | 551,200 |
| 2023/12/13 | 2,357 | 2,387 | 2,355 | 2,369 | -3.5 | -0.1% | 539,400 |
| 2023/12/12 | 2,310.5 | 2,382.5 | 2,307.5 | 2,372.5 | +63.5 | +2.8% | 590,400 |
| 2023/12/11 | 2,300 | 2,330.5 | 2,288.5 | 2,309 | +67 | +3% | 784,500 |
| 2023/12/08 | 2,261.5 | 2,275 | 2,225.5 | 2,242 | -42 | -1.8% | 429,800 |
51～
100
件表示中 / 3451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 | 304,700円 | +0.8% | 0.0% | 2.63% | 18.04倍 | 1.07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 |
| 大成建 | 582,600円 | +7.4% | -38.4% | 2.23% | 26.72倍 | 1.25倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
| 清水建 | 100,700円 | +3.7% | - | 1.99% | 42.28倍 | 0.82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 |
| 長谷工 | 190,300円 | +5.1% | -6.0% | 4.20% | 9.35倍 | 1.07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 |
| コムシスＨＤ | 365,500円 | +1.2% | +11.5% | 2.87% | 18.96倍 | 1.26倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
市場注目の銘柄
チャート関連のコラム
