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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/09 | 3,200 | 3,231 | 3,194 | 3,222 | +22 | +0.7% | 313,200 |
| 2024/07/08 | 3,200 | 3,215 | 3,162 | 3,200 | +14 | +0.4% | 343,100 |
| 2024/07/05 | 3,244 | 3,259 | 3,183 | 3,186 | -58 | -1.8% | 417,900 |
| 2024/07/04 | 3,248 | 3,255 | 3,211 | 3,244 | +15 | +0.5% | 369,200 |
| 2024/07/03 | 3,203 | 3,230 | 3,187 | 3,229 | +15 | +0.5% | 378,900 |
| 2024/07/02 | 3,190 | 3,238 | 3,188 | 3,214 | +12 | +0.4% | 501,100 |
| 2024/07/01 | 3,219 | 3,232 | 3,195 | 3,202 | -1 | ±0% | 432,500 |
| 2024/06/28 | 3,266 | 3,277 | 3,202 | 3,203 | -77 | -2.3% | 755,600 |
| 2024/06/27 | 3,279 | 3,303 | 3,264 | 3,280 | -18 | -0.5% | 420,300 |
| 2024/06/26 | 3,270 | 3,312 | 3,259 | 3,298 | +30 | +0.9% | 400,600 |
| 2024/06/25 | 3,261 | 3,283 | 3,238 | 3,268 | +11 | +0.3% | 295,900 |
| 2024/06/24 | 3,290 | 3,304 | 3,251 | 3,257 | -20 | -0.6% | 287,300 |
| 2024/06/21 | 3,311 | 3,344 | 3,268 | 3,277 | -6 | -0.2% | 382,800 |
| 2024/06/20 | 3,300 | 3,300 | 3,242 | 3,283 | -18 | -0.5% | 276,500 |
| 2024/06/19 | 3,329 | 3,358 | 3,270 | 3,301 | -41 | -1.2% | 463,700 |
| 2024/06/18 | 3,376 | 3,384 | 3,333 | 3,342 | -8 | -0.2% | 428,900 |
| 2024/06/17 | 3,404 | 3,422 | 3,346 | 3,350 | -98 | -2.8% | 524,600 |
| 2024/06/14 | 3,348 | 3,448 | 3,348 | 3,448 | +113 | +3.4% | 624,100 |
| 2024/06/13 | 3,398 | 3,398 | 3,326 | 3,335 | -69 | -2% | 667,600 |
| 2024/06/12 | 3,406 | 3,412 | 3,372 | 3,404 | +13 | +0.4% | 433,900 |
| 2024/06/11 | 3,400 | 3,476 | 3,384 | 3,391 | +84 | +2.5% | 1,056,700 |
| 2024/06/10 | 3,270 | 3,307 | 3,244 | 3,307 | +51 | +1.6% | 424,800 |
151～
200
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
