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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,706 | 1,719 | 1,695 | 1,705 | +2 | +0.1% | 459,500 |
| 2015/08/06 | 1,710 | 1,726 | 1,694 | 1,703 | +1 | +0.1% | 668,400 |
| 2015/08/05 | 1,663 | 1,711 | 1,658 | 1,702 | +33 | +2% | 867,800 |
| 2015/08/04 | 1,705 | 1,705 | 1,658 | 1,669 | -38 | -2.2% | 534,900 |
| 2015/08/03 | 1,660 | 1,716 | 1,656 | 1,707 | +53 | +3.2% | 617,400 |
| 2015/07/31 | 1,670 | 1,682 | 1,647 | 1,654 | -1 | -0.1% | 533,300 |
| 2015/07/30 | 1,660 | 1,683 | 1,633 | 1,655 | -22 | -1.3% | 578,700 |
| 2015/07/29 | 1,682 | 1,700 | 1,662 | 1,677 | +34 | +2.1% | 798,900 |
| 2015/07/28 | 1,607 | 1,666 | 1,594 | 1,643 | +20 | +1.2% | 810,000 |
| 2015/07/27 | 1,654 | 1,662 | 1,620 | 1,623 | -56 | -3.3% | 541,300 |
| 2015/07/24 | 1,659 | 1,714 | 1,621 | 1,679 | +48 | +2.9% | 855,700 |
| 2015/07/23 | 1,631 | 1,654 | 1,615 | 1,631 | +9 | +0.6% | 294,100 |
| 2015/07/22 | 1,645 | 1,649 | 1,620 | 1,622 | -30 | -1.8% | 415,600 |
| 2015/07/21 | 1,656 | 1,664 | 1,643 | 1,652 | +8 | +0.5% | 263,000 |
| 2015/07/17 | 1,658 | 1,661 | 1,633 | 1,644 | -27 | -1.6% | 473,000 |
| 2015/07/16 | 1,650 | 1,683 | 1,638 | 1,671 | +29 | +1.8% | 543,500 |
| 2015/07/15 | 1,624 | 1,650 | 1,624 | 1,642 | +29 | +1.8% | 421,700 |
| 2015/07/14 | 1,618 | 1,628 | 1,601 | 1,613 | +17 | +1.1% | 478,900 |
| 2015/07/13 | 1,569 | 1,603 | 1,565 | 1,596 | +37 | +2.4% | 288,000 |
| 2015/07/10 | 1,564 | 1,601 | 1,551 | 1,559 | +9 | +0.6% | 603,800 |
| 2015/07/09 | 1,570 | 1,574 | 1,531 | 1,550 | -35 | -2.2% | 676,300 |
| 2015/07/08 | 1,606 | 1,625 | 1,584 | 1,585 | -22 | -1.4% | 578,900 |
| 2015/07/07 | 1,604 | 1,622 | 1,594 | 1,607 | +22 | +1.4% | 408,800 |
| 2015/07/06 | 1,611 | 1,622 | 1,570 | 1,585 | -26 | -1.6% | 728,200 |
| 2015/07/03 | 1,640 | 1,640 | 1,609 | 1,611 | -29 | -1.8% | 565,500 |
| 2015/07/02 | 1,628 | 1,647 | 1,619 | 1,640 | +10 | +0.6% | 575,600 |
| 2015/07/01 | 1,626 | 1,644 | 1,615 | 1,630 | +11 | +0.7% | 419,000 |
| 2015/06/30 | 1,607 | 1,630 | 1,601 | 1,619 | -1 | -0.1% | 679,000 |
| 2015/06/29 | 1,651 | 1,651 | 1,619 | 1,620 | -51 | -3.1% | 402,000 |
| 2015/06/26 | 1,677 | 1,681 | 1,659 | 1,671 | -4 | -0.2% | 316,000 |
| 2015/06/25 | 1,652 | 1,683 | 1,651 | 1,675 | +15 | +0.9% | 453,000 |
| 2015/06/24 | 1,674 | 1,674 | 1,653 | 1,660 | -19 | -1.1% | 683,000 |
| 2015/06/23 | 1,696 | 1,696 | 1,670 | 1,679 | -17 | -1% | 590,000 |
| 2015/06/22 | 1,681 | 1,707 | 1,681 | 1,696 | +4 | +0.2% | 584,000 |
| 2015/06/19 | 1,671 | 1,704 | 1,671 | 1,692 | +3 | +0.2% | 698,000 |
| 2015/06/18 | 1,663 | 1,689 | 1,655 | 1,689 | +20 | +1.2% | 435,000 |
| 2015/06/17 | 1,673 | 1,688 | 1,657 | 1,669 | -21 | -1.2% | 521,000 |
| 2015/06/16 | 1,693 | 1,703 | 1,677 | 1,690 | -20 | -1.2% | 635,000 |
| 2015/06/15 | 1,698 | 1,716 | 1,692 | 1,710 | -1 | -0.1% | 445,000 |
| 2015/06/12 | 1,719 | 1,720 | 1,691 | 1,711 | +1 | +0.1% | 819,000 |
| 2015/06/11 | 1,694 | 1,712 | 1,687 | 1,710 | +28 | +1.7% | 412,000 |
| 2015/06/10 | 1,690 | 1,696 | 1,676 | 1,682 | -13 | -0.8% | 534,000 |
| 2015/06/09 | 1,710 | 1,718 | 1,686 | 1,695 | -25 | -1.5% | 805,000 |
| 2015/06/08 | 1,717 | 1,728 | 1,710 | 1,720 | -6 | -0.3% | 585,000 |
| 2015/06/05 | 1,693 | 1,728 | 1,686 | 1,726 | +3 | +0.2% | 806,000 |
| 2015/06/04 | 1,703 | 1,724 | 1,692 | 1,723 | +21 | +1.2% | 631,000 |
| 2015/06/03 | 1,683 | 1,720 | 1,683 | 1,702 | +5 | +0.3% | 903,000 |
| 2015/06/02 | 1,709 | 1,734 | 1,691 | 1,697 | -7 | -0.4% | 563,000 |
| 2015/06/01 | 1,696 | 1,705 | 1,687 | 1,704 | +5 | +0.3% | 509,000 |
| 2015/05/29 | 1,671 | 1,708 | 1,659 | 1,699 | +28 | +1.7% | 810,000 |
2401～
2450
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
