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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 2014/12/26 | 1,218 | 1,232 | 1,218 | 1,226 | +11 | +0.9% | 274,000 |
| 2014/12/25 | 1,205 | 1,217 | 1,205 | 1,215 | +8 | +0.7% | 298,000 |
| 2014/12/24 | 1,202 | 1,208 | 1,195 | 1,207 | +8 | +0.7% | 298,000 |
| 2014/12/22 | 1,192 | 1,201 | 1,186 | 1,199 | +15 | +1.3% | 371,000 |
| 2014/12/19 | 1,205 | 1,207 | 1,182 | 1,184 | -12 | -1% | 539,000 |
| 2014/12/18 | 1,185 | 1,205 | 1,182 | 1,196 | +34 | +2.9% | 949,000 |
| 2014/12/17 | 1,150 | 1,170 | 1,144 | 1,162 | +18 | +1.6% | 701,000 |
| 2014/12/16 | 1,157 | 1,157 | 1,141 | 1,144 | -21 | -1.8% | 440,000 |
| 2014/12/15 | 1,160 | 1,178 | 1,154 | 1,165 | -7 | -0.6% | 400,000 |
| 2014/12/12 | 1,144 | 1,179 | 1,144 | 1,172 | +22 | +1.9% | 701,000 |
| 2014/12/11 | 1,153 | 1,156 | 1,138 | 1,150 | -22 | -1.9% | 363,000 |
| 2014/12/10 | 1,173 | 1,176 | 1,157 | 1,172 | ±0 | ±0% | 809,000 |
| 2014/12/09 | 1,152 | 1,172 | 1,140 | 1,172 | +15 | +1.3% | 496,000 |
| 2014/12/08 | 1,156 | 1,162 | 1,138 | 1,157 | +1 | +0.1% | 692,000 |
| 2014/12/05 | 1,149 | 1,161 | 1,138 | 1,156 | +7 | +0.6% | 702,000 |
| 2014/12/04 | 1,150 | 1,152 | 1,143 | 1,149 | +10 | +0.9% | 482,000 |
| 2014/12/03 | 1,139 | 1,146 | 1,133 | 1,139 | +11 | +1% | 635,000 |
| 2014/12/02 | 1,125 | 1,128 | 1,121 | 1,128 | -3 | -0.3% | 665,000 |
| 2014/12/01 | 1,130 | 1,138 | 1,125 | 1,131 | -4 | -0.4% | 547,000 |
| 2014/11/28 | 1,122 | 1,140 | 1,122 | 1,135 | +9 | +0.8% | 544,000 |
| 2014/11/27 | 1,143 | 1,146 | 1,125 | 1,126 | -21 | -1.8% | 462,000 |
| 2014/11/26 | 1,147 | 1,160 | 1,143 | 1,147 | -9 | -0.8% | 451,000 |
| 2014/11/25 | 1,155 | 1,157 | 1,148 | 1,156 | +6 | +0.5% | 472,000 |
| 2014/11/21 | 1,148 | 1,153 | 1,126 | 1,150 | -14 | -1.2% | 1,242,000 |
| 2014/11/20 | 1,176 | 1,176 | 1,164 | 1,164 | -13 | -1.1% | 408,000 |
| 2014/11/19 | 1,177 | 1,194 | 1,176 | 1,177 | -7 | -0.6% | 643,000 |
| 2014/11/18 | 1,157 | 1,184 | 1,157 | 1,184 | +29 | +2.5% | 591,000 |
| 2014/11/17 | 1,181 | 1,181 | 1,151 | 1,155 | -38 | -3.2% | 695,000 |
| 2014/11/14 | 1,190 | 1,193 | 1,178 | 1,193 | +23 | +2% | 1,165,000 |
| 2014/11/13 | 1,158 | 1,173 | 1,144 | 1,170 | +16 | +1.4% | 488,000 |
2501～
2550
件表示中 / 3685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 | 356,000円 | +5.4% | +20.7% | 2.30% | 17.71倍 | 1.24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 | 142,900円 | -7.3% | - | 2.45% | 16.25倍 | 1.14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 | 419,700円 | +24.5% | +3.6% | 4.34% | 6.98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 | 59,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 205,700円 | +7.8% | -4.0% | 4.13% | 18.72倍 | 1.06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
