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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 3,312 | 3,325 | 3,250 | 3,256 | -55 | -1.7% | 375,400 |
| 2024/06/06 | 3,331 | 3,337 | 3,286 | 3,311 | +19 | +0.6% | 425,100 |
| 2024/06/05 | 3,363 | 3,379 | 3,285 | 3,292 | -98 | -2.9% | 766,300 |
| 2024/06/04 | 3,406 | 3,421 | 3,370 | 3,390 | -1 | ±0% | 790,300 |
| 2024/06/03 | 3,351 | 3,401 | 3,351 | 3,391 | +43 | +1.3% | 659,100 |
| 2024/05/31 | 3,300 | 3,353 | 3,276 | 3,348 | +84 | +2.6% | 1,155,800 |
| 2024/05/30 | 3,197 | 3,292 | 3,179 | 3,264 | +29 | +0.9% | 737,300 |
| 2024/05/29 | 3,242 | 3,265 | 3,222 | 3,235 | +26 | +0.8% | 619,700 |
| 2024/05/28 | 3,189 | 3,227 | 3,182 | 3,209 | +35 | +1.1% | 475,000 |
| 2024/05/27 | 3,100 | 3,182 | 3,100 | 3,174 | +78 | +2.5% | 577,800 |
| 2024/05/24 | 3,084 | 3,116 | 3,072 | 3,096 | +5 | +0.2% | 748,500 |
| 2024/05/23 | 3,080 | 3,091 | 3,028 | 3,091 | +16 | +0.5% | 471,000 |
| 2024/05/22 | 3,120 | 3,162 | 3,075 | 3,075 | -4 | -0.1% | 598,100 |
| 2024/05/21 | 3,000 | 3,099 | 2,979.5 | 3,079 | +43 | +1.4% | 705,100 |
| 2024/05/20 | 3,010 | 3,043 | 3,010 | 3,036 | +30 | +1% | 566,200 |
| 2024/05/17 | 2,941.5 | 3,007 | 2,929 | 3,006 | +56 | +1.9% | 795,600 |
| 2024/05/16 | 3,002 | 3,002 | 2,941.5 | 2,950 | -35 | -1.2% | 593,600 |
| 2024/05/15 | 3,015 | 3,018 | 2,976.5 | 2,985 | -58 | -1.9% | 389,300 |
| 2024/05/14 | 3,058 | 3,075 | 3,004 | 3,043 | -40 | -1.3% | 358,800 |
| 2024/05/13 | 3,078 | 3,116 | 3,071 | 3,083 | +29 | +0.9% | 453,600 |
| 2024/05/10 | 3,050 | 3,091 | 3,035 | 3,054 | +7 | +0.2% | 547,000 |
| 2024/05/09 | 3,004 | 3,058 | 2,998.5 | 3,047 | +43 | +1.4% | 612,200 |
| 2024/05/08 | 3,022 | 3,038 | 2,974.5 | 3,004 | -18 | -0.6% | 416,400 |
| 2024/05/07 | 3,017 | 3,024 | 2,989 | 3,022 | -18 | -0.6% | 501,500 |
| 2024/05/02 | 3,027 | 3,050 | 2,999.5 | 3,040 | +2 | +0.1% | 523,400 |
| 2024/05/01 | 3,034 | 3,075 | 3,002 | 3,038 | +25 | +0.8% | 521,400 |
| 2024/04/30 | 2,980 | 3,052 | 2,961 | 3,013 | +19 | +0.6% | 1,011,900 |
| 2024/04/26 | 3,042 | 3,057 | 2,959 | 2,994 | -56 | -1.8% | 1,432,800 |
| 2024/04/25 | 3,015 | 3,075 | 3,002 | 3,050 | -70 | -2.2% | 1,607,600 |
| 2024/04/24 | 3,064 | 3,215 | 3,000 | 3,120 | +34 | +1.1% | 2,113,000 |
| 2024/04/23 | 3,056 | 3,118 | 3,055 | 3,086 | +39 | +1.3% | 919,500 |
| 2024/04/22 | 3,031 | 3,096 | 3,015 | 3,047 | +19 | +0.6% | 853,100 |
| 2024/04/19 | 3,026 | 3,051 | 2,967 | 3,028 | +32.5 | +1.1% | 1,037,400 |
| 2024/04/18 | 2,989.5 | 3,058 | 2,975 | 2,995.5 | +6 | +0.2% | 886,300 |
| 2024/04/17 | 3,028 | 3,047 | 2,950 | 2,989.5 | -24.5 | -0.8% | 631,200 |
| 2024/04/16 | 3,050 | 3,073 | 3,014 | 3,014 | -49 | -1.6% | 991,000 |
| 2024/04/15 | 3,008 | 3,092 | 2,990 | 3,063 | +39 | +1.3% | 728,100 |
| 2024/04/12 | 2,995 | 3,065 | 2,989.5 | 3,024 | +40 | +1.3% | 1,091,200 |
| 2024/04/11 | 2,809 | 2,996 | 2,805 | 2,984 | +155.5 | +5.5% | 2,196,700 |
| 2024/04/10 | 2,695 | 2,850 | 2,694.5 | 2,828.5 | +157.5 | +5.9% | 1,091,800 |
| 2024/04/09 | 2,660 | 2,689 | 2,659.5 | 2,671 | +14 | +0.5% | 408,600 |
| 2024/04/08 | 2,639.5 | 2,689 | 2,636 | 2,657 | +37.5 | +1.4% | 422,600 |
| 2024/04/05 | 2,563 | 2,631 | 2,551 | 2,619.5 | +7.5 | +0.3% | 458,900 |
| 2024/04/04 | 2,621 | 2,631.5 | 2,598 | 2,612 | +12 | +0.5% | 339,900 |
| 2024/04/03 | 2,601 | 2,619 | 2,589 | 2,600 | -36.5 | -1.4% | 369,900 |
| 2024/04/02 | 2,650 | 2,654.5 | 2,615 | 2,636.5 | -37 | -1.4% | 247,500 |
| 2024/04/01 | 2,696 | 2,713 | 2,658 | 2,673.5 | -22.5 | -0.8% | 246,100 |
| 2024/03/29 | 2,650 | 2,701.5 | 2,638.5 | 2,696 | +67 | +2.5% | 348,000 |
| 2024/03/28 | 2,670 | 2,680 | 2,613 | 2,629 | -81.5 | -3% | 492,500 |
| 2024/03/27 | 2,720 | 2,731 | 2,704.5 | 2,710.5 | +4 | +0.1% | 566,900 |
201～
250
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 | 327,200円 | +5.4% | +20.7% | 2.51% | 16.28倍 | 1.14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 | 400,400円 | +24.5% | +3.6% | 4.55% | 6.66倍 | 0.89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 | 193,300円 | +7.8% | -4.0% | 4.40% | 17.59倍 | 1.00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 | 260,100円 | +11.3% | +36.5% | 3.15% | 12.75倍 | 1.55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
