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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 3,343 | 3,432 | 3,343 | 3,412 | +84 | +2.5% | 366,000 |
| 2025/03/14 | 3,287 | 3,354 | 3,273 | 3,328 | +68 | +2.1% | 461,900 |
| 2025/03/13 | 3,236 | 3,260 | 3,219 | 3,260 | +22 | +0.7% | 299,200 |
| 2025/03/12 | 3,167 | 3,247 | 3,151 | 3,238 | +93 | +3% | 363,300 |
| 2025/03/11 | 3,191 | 3,210 | 3,122 | 3,145 | -76 | -2.4% | 374,300 |
| 2025/03/10 | 3,275 | 3,287 | 3,221 | 3,221 | -57 | -1.7% | 270,300 |
| 2025/03/07 | 3,240 | 3,279 | 3,232 | 3,278 | +3 | +0.1% | 269,000 |
| 2025/03/06 | 3,276 | 3,288 | 3,260 | 3,275 | -39 | -1.2% | 293,900 |
| 2025/03/05 | 3,298 | 3,320 | 3,280 | 3,314 | +65 | +2% | 497,100 |
| 2025/03/04 | 3,250 | 3,272 | 3,230 | 3,249 | +22 | +0.7% | 359,600 |
| 2025/03/03 | 3,190 | 3,244 | 3,170 | 3,227 | +67 | +2.1% | 219,800 |
| 2025/02/28 | 3,160 | 3,172 | 3,131 | 3,160 | -9 | -0.3% | 388,400 |
| 2025/02/27 | 3,178 | 3,186 | 3,137 | 3,169 | -17 | -0.5% | 405,900 |
| 2025/02/26 | 3,188 | 3,194 | 3,117 | 3,186 | -2 | -0.1% | 858,300 |
| 2025/02/25 | 3,220 | 3,242 | 3,172 | 3,188 | -32 | -1% | 527,600 |
| 2025/02/21 | 3,235 | 3,256 | 3,220 | 3,220 | -19 | -0.6% | 284,200 |
| 2025/02/20 | 3,242 | 3,266 | 3,213 | 3,239 | -4 | -0.1% | 440,500 |
| 2025/02/19 | 3,235 | 3,258 | 3,234 | 3,243 | +8 | +0.2% | 357,700 |
| 2025/02/18 | 3,229 | 3,256 | 3,223 | 3,235 | +17 | +0.5% | 270,100 |
| 2025/02/17 | 3,246 | 3,256 | 3,213 | 3,218 | -31 | -1% | 218,200 |
| 2025/02/14 | 3,247 | 3,260 | 3,228 | 3,249 | +4 | +0.1% | 288,500 |
| 2025/02/13 | 3,246 | 3,273 | 3,235 | 3,245 | +50 | +1.6% | 357,500 |
| 2025/02/12 | 3,201 | 3,224 | 3,164 | 3,195 | -19 | -0.6% | 310,000 |
| 2025/02/10 | 3,231 | 3,259 | 3,208 | 3,214 | -13 | -0.4% | 262,300 |
| 2025/02/07 | 3,229 | 3,266 | 3,198 | 3,227 | +27 | +0.8% | 344,800 |
| 2025/02/06 | 3,229 | 3,259 | 3,192 | 3,200 | -25 | -0.8% | 416,800 |
| 2025/02/05 | 3,210 | 3,252 | 3,171 | 3,225 | +56 | +1.8% | 704,100 |
| 2025/02/04 | 3,292 | 3,312 | 3,141 | 3,169 | -106 | -3.2% | 837,700 |
| 2025/02/03 | 3,184 | 3,276 | 3,134 | 3,275 | +93 | +2.9% | 1,199,500 |
| 2025/01/31 | 3,095 | 3,223 | 3,074 | 3,182 | +99 | +3.2% | 1,051,400 |
| 2025/01/30 | 3,052 | 3,094 | 3,029 | 3,083 | +34 | +1.1% | 732,200 |
| 2025/01/29 | 2,990 | 3,064 | 2,984 | 3,049 | +73 | +2.5% | 639,300 |
| 2025/01/28 | 3,000 | 3,020 | 2,951.5 | 2,976 | -84 | -2.7% | 647,400 |
| 2025/01/27 | 3,045 | 3,070 | 3,027 | 3,060 | +50 | +1.7% | 414,700 |
| 2025/01/24 | 3,034 | 3,042 | 3,002 | 3,010 | -21 | -0.7% | 394,100 |
| 2025/01/23 | 3,029 | 3,053 | 3,020 | 3,031 | +1 | ±0% | 334,700 |
| 2025/01/22 | 3,021 | 3,055 | 3,012 | 3,030 | +11 | +0.4% | 366,900 |
| 2025/01/21 | 3,029 | 3,029 | 2,984.5 | 3,019 | +19 | +0.6% | 348,700 |
| 2025/01/20 | 3,000 | 3,041 | 2,996 | 3,000 | +9 | +0.3% | 342,300 |
| 2025/01/17 | 3,000 | 3,003 | 2,949.5 | 2,991 | +7.5 | +0.3% | 309,600 |
| 2025/01/16 | 3,000 | 3,004 | 2,955 | 2,983.5 | +1 | ±0% | 541,700 |
| 2025/01/15 | 2,980 | 2,984 | 2,941 | 2,982.5 | +12.5 | +0.4% | 422,000 |
| 2025/01/14 | 3,033 | 3,046 | 2,933.5 | 2,970 | -113 | -3.7% | 605,600 |
| 2025/01/10 | 3,060 | 3,094 | 3,044 | 3,083 | -11 | -0.4% | 577,100 |
| 2025/01/09 | 3,100 | 3,119 | 3,053 | 3,094 | +2 | +0.1% | 656,000 |
| 2025/01/08 | 3,022 | 3,095 | 3,020 | 3,092 | +40 | +1.3% | 631,700 |
| 2025/01/07 | 3,010 | 3,064 | 3,006 | 3,052 | +52.5 | +1.8% | 538,300 |
| 2025/01/06 | 3,038 | 3,061 | 2,999.5 | 2,999.5 | -36.5 | -1.2% | 537,700 |
| 2024/12/30 | 3,070 | 3,072 | 3,024 | 3,036 | -36 | -1.2% | 378,100 |
| 2024/12/27 | 3,050 | 3,080 | 3,041 | 3,072 | +19 | +0.6% | 373,200 |
51～
100
件表示中 / 3710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 | 393,400円 | +3.5% | +8.4% | 2.54% | 15.01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 | 159,500円 | -1.8% | +1.9% | 2.76% | 14.51倍 | 1.27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 | 430,200円 | +24.5% | +3.6% | 4.23% | 7.16倍 | 0.96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 | 62,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 215,000円 | +4.5% | +1.9% | 4.19% | 10.66倍 | 1.11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
