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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,498 | 1,498 | 1,470 | 1,487 | +19 | +1.3% | 977,000 |
| 2015/03/12 | 1,469 | 1,482 | 1,461 | 1,468 | +8 | +0.5% | 635,000 |
| 2015/03/11 | 1,438 | 1,479 | 1,438 | 1,460 | +12 | +0.8% | 656,000 |
| 2015/03/10 | 1,459 | 1,465 | 1,437 | 1,448 | -9 | -0.6% | 720,000 |
| 2015/03/09 | 1,456 | 1,462 | 1,447 | 1,457 | -10 | -0.7% | 479,000 |
| 2015/03/06 | 1,466 | 1,468 | 1,458 | 1,467 | -6 | -0.4% | 741,000 |
| 2015/03/05 | 1,465 | 1,486 | 1,462 | 1,473 | -4 | -0.3% | 687,000 |
| 2015/03/04 | 1,476 | 1,483 | 1,464 | 1,477 | -14 | -0.9% | 617,000 |
| 2015/03/03 | 1,485 | 1,497 | 1,477 | 1,491 | +11 | +0.7% | 423,000 |
| 2015/03/02 | 1,489 | 1,507 | 1,471 | 1,480 | -14 | -0.9% | 764,000 |
| 2015/02/27 | 1,500 | 1,534 | 1,491 | 1,494 | ±0 | ±0% | 1,242,000 |
| 2015/02/26 | 1,459 | 1,496 | 1,459 | 1,494 | +25 | +1.7% | 866,000 |
| 2015/02/25 | 1,450 | 1,477 | 1,450 | 1,469 | +16 | +1.1% | 509,000 |
| 2015/02/24 | 1,458 | 1,458 | 1,442 | 1,453 | -9 | -0.6% | 697,000 |
| 2015/02/23 | 1,500 | 1,500 | 1,449 | 1,462 | +18 | +1.2% | 909,000 |
| 2015/02/20 | 1,415 | 1,445 | 1,401 | 1,444 | +34 | +2.4% | 679,000 |
| 2015/02/19 | 1,395 | 1,412 | 1,395 | 1,410 | +8 | +0.6% | 611,000 |
| 2015/02/18 | 1,399 | 1,422 | 1,395 | 1,402 | +17 | +1.2% | 603,000 |
| 2015/02/17 | 1,363 | 1,388 | 1,363 | 1,385 | +7 | +0.5% | 628,000 |
| 2015/02/16 | 1,369 | 1,381 | 1,366 | 1,378 | -6 | -0.4% | 562,000 |
| 2015/02/13 | 1,379 | 1,389 | 1,363 | 1,384 | +5 | +0.4% | 702,000 |
| 2015/02/12 | 1,386 | 1,389 | 1,365 | 1,379 | +21 | +1.5% | 845,000 |
| 2015/02/10 | 1,372 | 1,374 | 1,346 | 1,358 | -3 | -0.2% | 713,000 |
| 2015/02/09 | 1,370 | 1,374 | 1,354 | 1,361 | -4 | -0.3% | 613,000 |
| 2015/02/06 | 1,385 | 1,392 | 1,358 | 1,365 | -18 | -1.3% | 939,000 |
| 2015/02/05 | 1,425 | 1,425 | 1,382 | 1,383 | -37 | -2.6% | 952,000 |
| 2015/02/04 | 1,410 | 1,439 | 1,410 | 1,420 | +33 | +2.4% | 952,000 |
| 2015/02/03 | 1,414 | 1,428 | 1,380 | 1,387 | -12 | -0.9% | 882,000 |
| 2015/02/02 | 1,390 | 1,415 | 1,370 | 1,399 | -3 | -0.2% | 737,000 |
| 2015/01/30 | 1,392 | 1,415 | 1,387 | 1,402 | +7 | +0.5% | 822,000 |
| 2015/01/29 | 1,409 | 1,409 | 1,346 | 1,395 | -27 | -1.9% | 1,754,000 |
| 2015/01/28 | 1,370 | 1,445 | 1,369 | 1,422 | +55 | +4% | 1,459,000 |
| 2015/01/27 | 1,354 | 1,370 | 1,353 | 1,367 | +20 | +1.5% | 669,000 |
| 2015/01/26 | 1,314 | 1,352 | 1,312 | 1,347 | +7 | +0.5% | 913,000 |
| 2015/01/23 | 1,340 | 1,346 | 1,326 | 1,340 | +1 | +0.1% | 727,000 |
| 2015/01/22 | 1,313 | 1,339 | 1,310 | 1,339 | +14 | +1.1% | 801,000 |
| 2015/01/21 | 1,331 | 1,332 | 1,313 | 1,325 | -11 | -0.8% | 617,000 |
| 2015/01/20 | 1,321 | 1,338 | 1,308 | 1,336 | +14 | +1.1% | 1,049,000 |
| 2015/01/19 | 1,319 | 1,327 | 1,300 | 1,322 | ±0 | ±0% | 813,000 |
| 2015/01/16 | 1,297 | 1,325 | 1,290 | 1,322 | -1 | -0.1% | 1,056,000 |
| 2015/01/15 | 1,292 | 1,327 | 1,287 | 1,323 | +24 | +1.8% | 1,222,000 |
| 2015/01/14 | 1,250 | 1,304 | 1,249 | 1,299 | +59 | +4.8% | 1,377,000 |
| 2015/01/13 | 1,198 | 1,240 | 1,193 | 1,240 | +47 | +3.9% | 1,529,000 |
| 2015/01/09 | 1,197 | 1,197 | 1,183 | 1,193 | +9 | +0.8% | 725,000 |
| 2015/01/08 | 1,161 | 1,188 | 1,161 | 1,184 | +30 | +2.6% | 725,000 |
| 2015/01/07 | 1,151 | 1,162 | 1,151 | 1,154 | -13 | -1.1% | 403,000 |
| 2015/01/06 | 1,183 | 1,186 | 1,167 | 1,167 | -35 | -2.9% | 462,000 |
| 2015/01/05 | 1,214 | 1,218 | 1,202 | 1,202 | -21 | -1.7% | 493,000 |
| 2014/12/30 | 1,247 | 1,247 | 1,223 | 1,223 | -15 | -1.2% | 351,000 |
| 2014/12/29 | 1,229 | 1,250 | 1,226 | 1,238 | +12 | +1% | 644,000 |
2501～
2550
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
