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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,250 | 3,261 | 3,208 | 3,216 | -52 | -1.6% | 636,900 |
| 2024/09/19 | 3,331 | 3,334 | 3,263 | 3,268 | -32 | -1% | 404,400 |
| 2024/09/18 | 3,286 | 3,320 | 3,250 | 3,300 | +14 | +0.4% | 344,200 |
| 2024/09/17 | 3,328 | 3,339 | 3,226 | 3,286 | +1 | ±0% | 272,200 |
| 2024/09/13 | 3,306 | 3,325 | 3,263 | 3,285 | -27 | -0.8% | 346,800 |
| 2024/09/12 | 3,365 | 3,413 | 3,296 | 3,312 | -85 | -2.5% | 622,700 |
| 2024/09/11 | 3,391 | 3,433 | 3,376 | 3,397 | +12 | +0.4% | 821,600 |
| 2024/09/10 | 3,257 | 3,435 | 3,255 | 3,385 | +128 | +3.9% | 954,300 |
| 2024/09/09 | 3,157 | 3,289 | 3,134 | 3,257 | +52 | +1.6% | 686,700 |
| 2024/09/06 | 3,160 | 3,276 | 3,160 | 3,205 | +51 | +1.6% | 567,900 |
| 2024/09/05 | 3,100 | 3,173 | 3,089 | 3,154 | +72 | +2.3% | 547,700 |
| 2024/09/04 | 3,063 | 3,130 | 3,057 | 3,082 | -51 | -1.6% | 399,600 |
| 2024/09/03 | 3,100 | 3,133 | 3,098 | 3,133 | +33 | +1.1% | 240,800 |
| 2024/09/02 | 3,124 | 3,135 | 3,098 | 3,100 | -20 | -0.6% | 270,400 |
| 2024/08/30 | 3,108 | 3,141 | 3,091 | 3,120 | +24 | +0.8% | 435,900 |
| 2024/08/29 | 3,100 | 3,115 | 3,091 | 3,096 | -32 | -1% | 248,100 |
| 2024/08/28 | 3,100 | 3,128 | 3,081 | 3,128 | -2 | -0.1% | 200,300 |
| 2024/08/27 | 3,136 | 3,144 | 3,085 | 3,130 | +26 | +0.8% | 253,100 |
| 2024/08/26 | 3,150 | 3,185 | 3,098 | 3,104 | -29 | -0.9% | 383,700 |
| 2024/08/23 | 3,068 | 3,140 | 3,068 | 3,133 | +61 | +2% | 366,400 |
| 2024/08/22 | 3,092 | 3,098 | 3,049 | 3,072 | -14 | -0.5% | 355,700 |
| 2024/08/21 | 3,010 | 3,087 | 3,009 | 3,086 | +37 | +1.2% | 317,900 |
| 2024/08/20 | 3,000 | 3,054 | 2,995.5 | 3,049 | +64.5 | +2.2% | 248,300 |
| 2024/08/19 | 3,000 | 3,023 | 2,983.5 | 2,984.5 | -37.5 | -1.2% | 250,400 |
| 2024/08/16 | 3,055 | 3,058 | 3,014 | 3,022 | -1 | ±0% | 450,900 |
| 2024/08/15 | 3,024 | 3,037 | 2,994 | 3,023 | +20 | +0.7% | 522,600 |
| 2024/08/14 | 3,000 | 3,026 | 2,965.5 | 3,003 | +3 | +0.1% | 377,200 |
| 2024/08/13 | 3,027 | 3,057 | 2,995 | 3,000 | -13 | -0.4% | 402,400 |
| 2024/08/09 | 3,067 | 3,088 | 2,995 | 3,013 | +33 | +1.1% | 645,600 |
| 2024/08/08 | 2,943.5 | 3,019 | 2,925 | 2,980 | -6.5 | -0.2% | 312,900 |
| 2024/08/07 | 2,904 | 3,070 | 2,876 | 2,986.5 | -37.5 | -1.2% | 617,100 |
| 2024/08/06 | 2,919.5 | 3,082 | 2,919.5 | 3,024 | +292.5 | +10.7% | 441,400 |
| 2024/08/05 | 2,863 | 2,875.5 | 2,661.5 | 2,731.5 | -292.5 | -9.7% | 560,900 |
| 2024/08/02 | 3,118 | 3,148 | 3,010 | 3,024 | -140 | -4.4% | 537,500 |
| 2024/08/01 | 3,168 | 3,198 | 3,153 | 3,164 | -35 | -1.1% | 684,500 |
| 2024/07/31 | 3,091 | 3,216 | 3,031 | 3,199 | -80 | -2.4% | 1,327,600 |
| 2024/07/30 | 3,189 | 3,310 | 3,182 | 3,279 | +160 | +5.1% | 1,330,700 |
| 2024/07/29 | 3,050 | 3,145 | 3,050 | 3,119 | +90 | +3% | 356,600 |
| 2024/07/26 | 3,050 | 3,067 | 3,027 | 3,029 | -59 | -1.9% | 375,500 |
| 2024/07/25 | 3,078 | 3,125 | 3,063 | 3,088 | -33 | -1.1% | 559,300 |
| 2024/07/24 | 3,132 | 3,155 | 3,106 | 3,121 | -32 | -1% | 410,500 |
| 2024/07/23 | 3,154 | 3,171 | 3,137 | 3,153 | +13 | +0.4% | 224,100 |
| 2024/07/22 | 3,160 | 3,162 | 3,125 | 3,140 | -23 | -0.7% | 243,500 |
| 2024/07/19 | 3,170 | 3,181 | 3,150 | 3,163 | -15 | -0.5% | 220,700 |
| 2024/07/18 | 3,169 | 3,205 | 3,162 | 3,178 | -18 | -0.6% | 182,000 |
| 2024/07/17 | 3,280 | 3,280 | 3,184 | 3,196 | -59 | -1.8% | 426,500 |
| 2024/07/16 | 3,245 | 3,282 | 3,234 | 3,255 | +25 | +0.8% | 300,100 |
| 2024/07/12 | 3,227 | 3,251 | 3,208 | 3,230 | -34 | -1% | 272,900 |
| 2024/07/11 | 3,250 | 3,299 | 3,241 | 3,264 | +32 | +1% | 603,800 |
| 2024/07/10 | 3,222 | 3,235 | 3,197 | 3,232 | +10 | +0.3% | 461,000 |
51～
100
件表示中 / 3594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 | 305,300円 | +0.8% | +6.6% | 2.62% | 16.90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 |
| 清水建 | 119,500円 | -7.3% | - | 2.93% | 13.90倍 | 0.97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 |
| Ｙ Ｔ Ｌ | 72,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 201,600円 | +7.8% | -4.0% | 4.22% | 10.39倍 | 1.04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 | 219,100円 | +5.8% | +3.2% | 2.33% | 15.55倍 | 1.30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
