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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,676 | 1,706 | 1,675 | 1,700 | +30 | +1.8% | 987,900 |
| 2015/11/20 | 1,660 | 1,672 | 1,637 | 1,670 | +14 | +0.8% | 676,600 |
| 2015/11/19 | 1,651 | 1,662 | 1,627 | 1,656 | +16 | +1% | 688,400 |
| 2015/11/18 | 1,645 | 1,645 | 1,620 | 1,640 | +14 | +0.9% | 675,600 |
| 2015/11/17 | 1,626 | 1,643 | 1,622 | 1,626 | +10 | +0.6% | 552,800 |
| 2015/11/16 | 1,602 | 1,624 | 1,588 | 1,616 | -11 | -0.7% | 604,500 |
| 2015/11/13 | 1,616 | 1,630 | 1,602 | 1,627 | -3 | -0.2% | 471,400 |
| 2015/11/12 | 1,614 | 1,640 | 1,614 | 1,630 | +13 | +0.8% | 391,900 |
| 2015/11/11 | 1,609 | 1,623 | 1,593 | 1,617 | -2 | -0.1% | 807,400 |
| 2015/11/10 | 1,606 | 1,624 | 1,592 | 1,619 | -13 | -0.8% | 762,800 |
| 2015/11/09 | 1,640 | 1,644 | 1,614 | 1,632 | +2 | +0.1% | 871,500 |
| 2015/11/06 | 1,620 | 1,667 | 1,619 | 1,630 | +88 | +5.7% | 1,646,500 |
| 2015/11/05 | 1,530 | 1,555 | 1,511 | 1,542 | +24 | +1.6% | 505,400 |
| 2015/11/04 | 1,567 | 1,567 | 1,514 | 1,518 | -23 | -1.5% | 697,600 |
| 2015/11/02 | 1,563 | 1,576 | 1,537 | 1,541 | -36 | -2.3% | 515,600 |
| 2015/10/30 | 1,554 | 1,592 | 1,545 | 1,577 | +40 | +2.6% | 951,300 |
| 2015/10/29 | 1,479 | 1,553 | 1,478 | 1,537 | -62 | -3.9% | 2,267,300 |
| 2015/10/28 | 1,571 | 1,611 | 1,552 | 1,599 | +19 | +1.2% | 695,700 |
| 2015/10/27 | 1,602 | 1,608 | 1,558 | 1,580 | -34 | -2.1% | 722,200 |
| 2015/10/26 | 1,607 | 1,621 | 1,591 | 1,614 | +7 | +0.4% | 439,400 |
| 2015/10/23 | 1,623 | 1,629 | 1,595 | 1,607 | +24 | +1.5% | 515,400 |
| 2015/10/22 | 1,586 | 1,607 | 1,578 | 1,583 | -28 | -1.7% | 377,600 |
| 2015/10/21 | 1,569 | 1,621 | 1,548 | 1,611 | +62 | +4% | 535,200 |
| 2015/10/20 | 1,563 | 1,577 | 1,545 | 1,549 | -10 | -0.6% | 238,200 |
| 2015/10/19 | 1,552 | 1,565 | 1,535 | 1,559 | -4 | -0.3% | 330,400 |
| 2015/10/16 | 1,585 | 1,591 | 1,562 | 1,563 | -12 | -0.8% | 332,100 |
| 2015/10/15 | 1,539 | 1,581 | 1,528 | 1,575 | +28 | +1.8% | 357,800 |
| 2015/10/14 | 1,556 | 1,574 | 1,539 | 1,547 | -28 | -1.8% | 431,700 |
| 2015/10/13 | 1,565 | 1,594 | 1,551 | 1,575 | +10 | +0.6% | 646,600 |
| 2015/10/09 | 1,517 | 1,573 | 1,514 | 1,565 | +68 | +4.5% | 685,300 |
| 2015/10/08 | 1,510 | 1,513 | 1,494 | 1,497 | -17 | -1.1% | 630,500 |
| 2015/10/07 | 1,514 | 1,523 | 1,485 | 1,514 | -9 | -0.6% | 1,166,600 |
| 2015/10/06 | 1,531 | 1,537 | 1,516 | 1,523 | +13 | +0.9% | 532,600 |
| 2015/10/05 | 1,496 | 1,515 | 1,483 | 1,510 | +24 | +1.6% | 578,800 |
| 2015/10/02 | 1,500 | 1,510 | 1,473 | 1,486 | -28 | -1.8% | 533,400 |
| 2015/10/01 | 1,514 | 1,532 | 1,479 | 1,514 | ±0 | ±0% | 567,700 |
| 2015/09/30 | 1,480 | 1,539 | 1,479 | 1,514 | +80 | +5.6% | 1,243,300 |
| 2015/09/29 | 1,478 | 1,481 | 1,432 | 1,434 | -62 | -4.1% | 680,800 |
| 2015/09/28 | 1,488 | 1,507 | 1,465 | 1,496 | +11 | +0.7% | 652,100 |
| 2015/09/25 | 1,475 | 1,493 | 1,459 | 1,485 | +18 | +1.2% | 533,700 |
| 2015/09/24 | 1,490 | 1,511 | 1,464 | 1,467 | -58 | -3.8% | 580,900 |
| 2015/09/18 | 1,534 | 1,551 | 1,508 | 1,525 | -36 | -2.3% | 1,087,800 |
| 2015/09/17 | 1,577 | 1,577 | 1,553 | 1,561 | -11 | -0.7% | 546,800 |
| 2015/09/16 | 1,572 | 1,576 | 1,544 | 1,572 | +17 | +1.1% | 452,100 |
| 2015/09/15 | 1,591 | 1,596 | 1,551 | 1,555 | -6 | -0.4% | 554,300 |
| 2015/09/14 | 1,567 | 1,577 | 1,551 | 1,561 | -2 | -0.1% | 486,700 |
| 2015/09/11 | 1,539 | 1,576 | 1,535 | 1,563 | -16 | -1% | 706,400 |
| 2015/09/10 | 1,540 | 1,580 | 1,511 | 1,579 | +36 | +2.3% | 852,900 |
| 2015/09/09 | 1,527 | 1,543 | 1,501 | 1,543 | +55 | +3.7% | 738,700 |
| 2015/09/08 | 1,523 | 1,535 | 1,484 | 1,488 | -19 | -1.3% | 615,400 |
2301～
2350
件表示中 / 3686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 | 353,900円 | +5.4% | +20.7% | 2.32% | 17.61倍 | 1.24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 | 144,900円 | -7.3% | - | 2.42% | 16.47倍 | 1.15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 | 421,000円 | +24.5% | +3.6% | 4.32% | 7.00倍 | 0.94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 | 58,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 205,800円 | +7.8% | -4.0% | 4.13% | 18.73倍 | 1.06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
