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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,199 | 2,199 | 2,165 | 2,177.5 | -2.5 | -0.1% | 289,000 |
2023/09/22 | 2,168 | 2,192.5 | 2,162.5 | 2,180 | -11 | -0.5% | 424,700 |
2023/09/21 | 2,201.5 | 2,228 | 2,187 | 2,191 | -22 | -1% | 402,700 |
2023/09/20 | 2,238.5 | 2,242.5 | 2,201 | 2,213 | -31 | -1.4% | 368,200 |
2023/09/19 | 2,224 | 2,249.5 | 2,211 | 2,244 | +20 | +0.9% | 291,000 |
2023/09/15 | 2,173 | 2,230.5 | 2,173 | 2,224 | +75 | +3.5% | 509,900 |
2023/09/14 | 2,139.5 | 2,156 | 2,126.5 | 2,149 | +19.5 | +0.9% | 210,500 |
2023/09/13 | 2,134 | 2,137.5 | 2,117 | 2,129.5 | -13.5 | -0.6% | 240,300 |
2023/09/12 | 2,122.5 | 2,145.5 | 2,115.5 | 2,143 | +28 | +1.3% | 178,800 |
2023/09/11 | 2,128.5 | 2,135.5 | 2,098.5 | 2,115 | -4.5 | -0.2% | 227,100 |
2023/09/08 | 2,130 | 2,139 | 2,100.5 | 2,119.5 | -10.5 | -0.5% | 367,100 |
2023/09/07 | 2,102 | 2,137.5 | 2,096.5 | 2,130 | +27.5 | +1.3% | 271,800 |
2023/09/06 | 2,074.5 | 2,106.5 | 2,072 | 2,102.5 | +20.5 | +1% | 314,500 |
2023/09/05 | 2,080 | 2,096.5 | 2,058.5 | 2,082 | -7 | -0.3% | 311,700 |
2023/09/04 | 2,057 | 2,094.5 | 2,044 | 2,089 | +32 | +1.6% | 307,000 |
2023/09/01 | 2,009.5 | 2,060 | 2,008.5 | 2,057 | +55 | +2.7% | 361,000 |
2023/08/31 | 1,986 | 2,007.5 | 1,982 | 2,002 | +10.5 | +0.5% | 275,100 |
2023/08/30 | 1,984.5 | 1,997.5 | 1,972.5 | 1,991.5 | +1.5 | +0.1% | 164,400 |
2023/08/29 | 1,985 | 1,998 | 1,977 | 1,990 | +4.5 | +0.2% | 164,900 |
2023/08/28 | 1,959.5 | 1,987 | 1,959.5 | 1,985.5 | +37.5 | +1.9% | 152,900 |
2023/08/25 | 1,960 | 1,960 | 1,937 | 1,948 | -9 | -0.5% | 103,700 |
2023/08/24 | 1,927 | 1,962.5 | 1,924 | 1,957 | +20.5 | +1.1% | 181,900 |
2023/08/23 | 1,908.5 | 1,936.5 | 1,905.5 | 1,936.5 | +25.5 | +1.3% | 132,400 |
2023/08/22 | 1,906 | 1,911 | 1,892 | 1,911 | +5.5 | +0.3% | 212,600 |
2023/08/21 | 1,919.5 | 1,925 | 1,903.5 | 1,905.5 | -9 | -0.5% | 144,300 |
2023/08/18 | 1,933 | 1,941 | 1,906.5 | 1,914.5 | -41.5 | -2.1% | 226,300 |
2023/08/17 | 1,978.5 | 1,979.5 | 1,942 | 1,956 | -19.5 | -1% | 253,700 |
2023/08/16 | 1,947 | 1,981 | 1,945 | 1,975.5 | +11 | +0.6% | 253,000 |
2023/08/15 | 1,951 | 1,972.5 | 1,931.5 | 1,964.5 | +10 | +0.5% | 241,300 |
2023/08/14 | 1,995 | 2,013 | 1,951 | 1,954.5 | -40.5 | -2% | 214,600 |
2023/08/10 | 1,960 | 1,998.5 | 1,955 | 1,995 | +44 | +2.3% | 251,200 |
2023/08/09 | 1,973 | 1,974 | 1,921 | 1,951 | -33 | -1.7% | 233,600 |
2023/08/08 | 1,979.5 | 1,985.5 | 1,968.5 | 1,984 | +1.5 | +0.1% | 240,800 |
2023/08/07 | 1,963 | 1,996.5 | 1,959 | 1,982.5 | +16.5 | +0.8% | 310,200 |
2023/08/04 | 1,947 | 1,971.5 | 1,935 | 1,966 | +19.5 | +1% | 287,500 |
2023/08/03 | 1,956 | 1,961.5 | 1,939.5 | 1,946.5 | -17.5 | -0.9% | 334,500 |
2023/08/02 | 1,969.5 | 1,977.5 | 1,956.5 | 1,964 | -11.5 | -0.6% | 181,300 |
2023/08/01 | 1,960 | 1,981 | 1,957.5 | 1,975.5 | +15.5 | +0.8% | 204,100 |
2023/07/31 | 1,965.5 | 1,967 | 1,935 | 1,960 | +29.5 | +1.5% | 380,900 |
2023/07/28 | 1,940 | 1,957.5 | 1,903 | 1,930.5 | -58.5 | -2.9% | 728,300 |
2023/07/27 | 2,004 | 2,004 | 1,971.5 | 1,989 | -6 | -0.3% | 254,900 |
2023/07/26 | 1,996 | 2,004 | 1,979 | 1,995 | -1 | -0.1% | 262,500 |
2023/07/25 | 1,989 | 2,004 | 1,983 | 1,996 | +23.5 | +1.2% | 229,600 |
2023/07/24 | 1,972 | 1,980 | 1,959.5 | 1,972.5 | +14 | +0.7% | 134,200 |
2023/07/21 | 1,946.5 | 1,965 | 1,946.5 | 1,958.5 | +17 | +0.9% | 180,200 |
2023/07/20 | 1,965.5 | 1,971 | 1,937.5 | 1,941.5 | -21 | -1.1% | 186,800 |
2023/07/19 | 1,959 | 1,970.5 | 1,951.5 | 1,962.5 | +12 | +0.6% | 183,900 |
2023/07/18 | 1,939.5 | 1,953.5 | 1,934.5 | 1,950.5 | +20 | +1% | 164,100 |
2023/07/14 | 1,940 | 1,947 | 1,912 | 1,930.5 | ±0 | ±0% | 205,300 |
2023/07/13 | 1,940 | 1,943 | 1,914.5 | 1,930.5 | -13 | -0.7% | 204,900 |
151~
200
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