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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,522 | 1,522 | 1,487 | 1,496 | -20 | -1.3% | 667,500 |
| 2016/01/06 | 1,525 | 1,543 | 1,500 | 1,516 | -8 | -0.5% | 572,400 |
| 2016/01/05 | 1,511 | 1,538 | 1,503 | 1,524 | +9 | +0.6% | 830,500 |
| 2016/01/04 | 1,531 | 1,549 | 1,510 | 1,515 | -35 | -2.3% | 449,400 |
| 2015/12/30 | 1,560 | 1,567 | 1,542 | 1,550 | ±0 | ±0% | 298,400 |
| 2015/12/29 | 1,524 | 1,555 | 1,522 | 1,550 | +13 | +0.8% | 354,600 |
| 2015/12/28 | 1,537 | 1,544 | 1,516 | 1,537 | +5 | +0.3% | 428,900 |
| 2015/12/25 | 1,560 | 1,563 | 1,532 | 1,532 | -11 | -0.7% | 241,900 |
| 2015/12/24 | 1,581 | 1,593 | 1,539 | 1,543 | -20 | -1.3% | 460,100 |
| 2015/12/22 | 1,545 | 1,566 | 1,544 | 1,563 | +5 | +0.3% | 514,800 |
| 2015/12/21 | 1,568 | 1,574 | 1,542 | 1,558 | -26 | -1.6% | 566,000 |
| 2015/12/18 | 1,600 | 1,636 | 1,574 | 1,584 | -27 | -1.7% | 1,339,600 |
| 2015/12/17 | 1,633 | 1,648 | 1,604 | 1,611 | +18 | +1.1% | 1,001,600 |
| 2015/12/16 | 1,585 | 1,597 | 1,571 | 1,593 | +32 | +2% | 744,900 |
| 2015/12/15 | 1,585 | 1,600 | 1,557 | 1,561 | -33 | -2.1% | 622,800 |
| 2015/12/14 | 1,564 | 1,601 | 1,564 | 1,594 | -5 | -0.3% | 637,100 |
| 2015/12/11 | 1,577 | 1,605 | 1,570 | 1,599 | +8 | +0.5% | 609,600 |
| 2015/12/10 | 1,600 | 1,606 | 1,586 | 1,591 | -9 | -0.6% | 560,200 |
| 2015/12/09 | 1,610 | 1,624 | 1,593 | 1,600 | -24 | -1.5% | 995,000 |
| 2015/12/08 | 1,657 | 1,657 | 1,614 | 1,624 | -41 | -2.5% | 1,037,600 |
| 2015/12/07 | 1,692 | 1,709 | 1,657 | 1,665 | -9 | -0.5% | 763,000 |
| 2015/12/04 | 1,694 | 1,696 | 1,667 | 1,674 | -34 | -2% | 581,000 |
| 2015/12/03 | 1,704 | 1,713 | 1,693 | 1,708 | +1 | +0.1% | 420,300 |
| 2015/12/02 | 1,682 | 1,713 | 1,670 | 1,707 | +26 | +1.5% | 573,300 |
| 2015/12/01 | 1,682 | 1,695 | 1,673 | 1,681 | +7 | +0.4% | 751,200 |
| 2015/11/30 | 1,689 | 1,690 | 1,656 | 1,674 | -26 | -1.5% | 769,300 |
| 2015/11/27 | 1,700 | 1,711 | 1,695 | 1,700 | -6 | -0.4% | 521,100 |
| 2015/11/26 | 1,706 | 1,716 | 1,694 | 1,706 | +10 | +0.6% | 500,800 |
| 2015/11/25 | 1,706 | 1,706 | 1,685 | 1,696 | -4 | -0.2% | 859,300 |
| 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 |
2301～
2350
件表示中 / 3715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 | 394,200円 | +3.5% | +8.4% | 2.54% | 15.04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 | 164,100円 | -1.8% | +1.9% | 2.68% | 14.92倍 | 1.30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 | 418,200円 | +24.5% | +3.6% | 4.36% | 6.96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 | 68,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 215,300円 | +4.5% | +1.9% | 4.18% | 10.68倍 | 1.10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
