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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,670 | 1,680 | 1,658 | 1,671 | -9 | -0.5% | 587,000 |
| 2015/05/27 | 1,670 | 1,687 | 1,659 | 1,680 | +13 | +0.8% | 533,000 |
| 2015/05/26 | 1,654 | 1,671 | 1,651 | 1,667 | +7 | +0.4% | 240,000 |
| 2015/05/25 | 1,667 | 1,675 | 1,657 | 1,660 | -16 | -1% | 178,000 |
| 2015/05/22 | 1,665 | 1,679 | 1,664 | 1,676 | +4 | +0.2% | 290,000 |
| 2015/05/21 | 1,668 | 1,684 | 1,660 | 1,672 | ±0 | ±0% | 372,000 |
| 2015/05/20 | 1,664 | 1,681 | 1,653 | 1,672 | +10 | +0.6% | 830,000 |
| 2015/05/19 | 1,698 | 1,705 | 1,661 | 1,662 | -29 | -1.7% | 879,000 |
| 2015/05/18 | 1,690 | 1,698 | 1,679 | 1,691 | +4 | +0.2% | 680,000 |
| 2015/05/15 | 1,690 | 1,698 | 1,676 | 1,687 | +8 | +0.5% | 413,000 |
| 2015/05/14 | 1,692 | 1,706 | 1,671 | 1,679 | -14 | -0.8% | 402,000 |
| 2015/05/13 | 1,680 | 1,699 | 1,676 | 1,693 | -3 | -0.2% | 316,000 |
| 2015/05/12 | 1,693 | 1,699 | 1,678 | 1,696 | +3 | +0.2% | 328,000 |
| 2015/05/11 | 1,675 | 1,709 | 1,658 | 1,693 | +29 | +1.7% | 869,000 |
| 2015/05/08 | 1,672 | 1,680 | 1,621 | 1,664 | -24 | -1.4% | 1,123,000 |
| 2015/05/07 | 1,650 | 1,721 | 1,650 | 1,688 | +63 | +3.9% | 1,302,000 |
| 2015/05/01 | 1,644 | 1,649 | 1,615 | 1,625 | -59 | -3.5% | 978,000 |
| 2015/04/30 | 1,649 | 1,707 | 1,641 | 1,684 | +100 | +6.3% | 1,824,000 |
| 2015/04/28 | 1,580 | 1,626 | 1,579 | 1,584 | +16 | +1% | 921,000 |
| 2015/04/27 | 1,560 | 1,581 | 1,560 | 1,568 | -1 | -0.1% | 330,000 |
| 2015/04/24 | 1,554 | 1,577 | 1,554 | 1,569 | +15 | +1% | 280,000 |
| 2015/04/23 | 1,553 | 1,565 | 1,541 | 1,554 | -11 | -0.7% | 455,000 |
| 2015/04/22 | 1,524 | 1,569 | 1,524 | 1,565 | +35 | +2.3% | 474,000 |
| 2015/04/21 | 1,556 | 1,563 | 1,509 | 1,530 | -38 | -2.4% | 968,000 |
| 2015/04/20 | 1,526 | 1,578 | 1,517 | 1,568 | +10 | +0.6% | 600,000 |
| 2015/04/17 | 1,582 | 1,582 | 1,556 | 1,558 | -23 | -1.5% | 458,000 |
| 2015/04/16 | 1,596 | 1,599 | 1,565 | 1,581 | -5 | -0.3% | 667,000 |
| 2015/04/15 | 1,565 | 1,598 | 1,565 | 1,586 | +2 | +0.1% | 421,000 |
| 2015/04/14 | 1,567 | 1,595 | 1,565 | 1,584 | +5 | +0.3% | 460,000 |
| 2015/04/13 | 1,592 | 1,611 | 1,568 | 1,579 | +2 | +0.1% | 912,000 |
| 2015/04/10 | 1,595 | 1,598 | 1,573 | 1,577 | -2 | -0.1% | 595,000 |
| 2015/04/09 | 1,581 | 1,600 | 1,565 | 1,579 | -3 | -0.2% | 680,000 |
| 2015/04/08 | 1,567 | 1,597 | 1,567 | 1,582 | +27 | +1.7% | 776,000 |
| 2015/04/07 | 1,548 | 1,565 | 1,540 | 1,555 | +20 | +1.3% | 652,000 |
| 2015/04/06 | 1,526 | 1,540 | 1,513 | 1,535 | +13 | +0.9% | 630,000 |
| 2015/04/03 | 1,488 | 1,525 | 1,485 | 1,522 | +33 | +2.2% | 518,000 |
| 2015/04/02 | 1,461 | 1,503 | 1,461 | 1,489 | +18 | +1.2% | 667,000 |
| 2015/04/01 | 1,486 | 1,510 | 1,456 | 1,471 | -31 | -2.1% | 986,000 |
| 2015/03/31 | 1,523 | 1,553 | 1,501 | 1,502 | -3 | -0.2% | 1,140,000 |
| 2015/03/30 | 1,482 | 1,511 | 1,479 | 1,505 | +1 | +0.1% | 654,000 |
| 2015/03/27 | 1,496 | 1,531 | 1,492 | 1,504 | +9 | +0.6% | 1,061,000 |
| 2015/03/26 | 1,490 | 1,501 | 1,465 | 1,495 | +5 | +0.3% | 859,000 |
| 2015/03/25 | 1,469 | 1,502 | 1,468 | 1,490 | +23 | +1.6% | 732,000 |
| 2015/03/24 | 1,457 | 1,475 | 1,456 | 1,467 | -3 | -0.2% | 545,000 |
| 2015/03/23 | 1,463 | 1,483 | 1,462 | 1,470 | +9 | +0.6% | 668,000 |
| 2015/03/20 | 1,472 | 1,479 | 1,443 | 1,461 | +1 | +0.1% | 788,000 |
| 2015/03/19 | 1,482 | 1,489 | 1,457 | 1,460 | -30 | -2% | 567,000 |
| 2015/03/18 | 1,480 | 1,490 | 1,472 | 1,490 | +12 | +0.8% | 291,000 |
| 2015/03/17 | 1,476 | 1,489 | 1,473 | 1,478 | +3 | +0.2% | 395,000 |
| 2015/03/16 | 1,476 | 1,483 | 1,461 | 1,475 | -12 | -0.8% | 591,000 |
2451～
2500
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
