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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 3,181 | 3,205 | 3,092 | 3,110 | -79 | -2.5% | 811,100 |
| 2024/10/31 | 3,190 | 3,207 | 3,150 | 3,189 | +9 | +0.3% | 616,600 |
| 2024/10/30 | 3,185 | 3,225 | 3,146 | 3,180 | +38 | +1.2% | 758,500 |
| 2024/10/29 | 3,110 | 3,152 | 3,098 | 3,142 | +26 | +0.8% | 397,600 |
| 2024/10/28 | 3,128 | 3,143 | 3,092 | 3,116 | +3 | +0.1% | 438,400 |
| 2024/10/25 | 3,123 | 3,133 | 3,091 | 3,113 | -7 | -0.2% | 229,500 |
| 2024/10/24 | 3,108 | 3,126 | 3,052 | 3,120 | -32 | -1% | 459,500 |
| 2024/10/23 | 3,160 | 3,173 | 3,135 | 3,152 | -25 | -0.8% | 401,900 |
| 2024/10/22 | 3,237 | 3,242 | 3,174 | 3,177 | -61 | -1.9% | 239,400 |
| 2024/10/21 | 3,202 | 3,264 | 3,188 | 3,238 | +13 | +0.4% | 434,900 |
| 2024/10/18 | 3,275 | 3,283 | 3,224 | 3,225 | -36 | -1.1% | 347,500 |
| 2024/10/17 | 3,291 | 3,291 | 3,251 | 3,261 | +4 | +0.1% | 271,600 |
| 2024/10/16 | 3,230 | 3,289 | 3,219 | 3,257 | -34 | -1% | 462,500 |
| 2024/10/15 | 3,252 | 3,320 | 3,213 | 3,291 | +99 | +3.1% | 688,500 |
| 2024/10/11 | 3,200 | 3,203 | 3,186 | 3,192 | -8 | -0.3% | 241,500 |
| 2024/10/10 | 3,202 | 3,230 | 3,197 | 3,200 | -28 | -0.9% | 303,400 |
| 2024/10/09 | 3,228 | 3,251 | 3,197 | 3,228 | +6 | +0.2% | 340,000 |
| 2024/10/08 | 3,169 | 3,226 | 3,169 | 3,222 | +22 | +0.7% | 260,000 |
| 2024/10/07 | 3,248 | 3,259 | 3,198 | 3,200 | -30 | -0.9% | 372,200 |
| 2024/10/04 | 3,169 | 3,238 | 3,165 | 3,230 | +83 | +2.6% | 366,400 |
| 2024/10/03 | 3,225 | 3,229 | 3,147 | 3,147 | -11 | -0.3% | 415,200 |
| 2024/10/02 | 3,137 | 3,167 | 3,121 | 3,158 | +8 | +0.3% | 408,900 |
| 2024/10/01 | 3,135 | 3,162 | 3,129 | 3,150 | ±0 | ±0% | 346,600 |
| 2024/09/30 | 3,150 | 3,210 | 3,130 | 3,150 | -140 | -4.3% | 624,100 |
| 2024/09/27 | 3,298 | 3,343 | 3,282 | 3,290 | -75 | -2.2% | 527,800 |
| 2024/09/26 | 3,246 | 3,374 | 3,233 | 3,365 | +176 | +5.5% | 677,500 |
| 2024/09/25 | 3,200 | 3,201 | 3,166 | 3,189 | -49 | -1.5% | 392,300 |
| 2024/09/24 | 3,221 | 3,248 | 3,186 | 3,238 | +22 | +0.7% | 526,600 |
| 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 |
101～
150
件表示中 / 3672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 | 331,600円 | +5.4% | +20.7% | 2.47% | 16.50倍 | 1.16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 | 420,000円 | +24.5% | +3.6% | 4.33% | 6.99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 | 64,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 195,400円 | +7.8% | -4.0% | 4.35% | 17.79倍 | 1.01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 | 271,000円 | +11.3% | +36.5% | 3.03% | 13.28倍 | 1.61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
