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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,161 | 1,164 | 1,149 | 1,160 | +7 | +0.6% | 928,000 |
| 2014/07/30 | 1,160 | 1,167 | 1,146 | 1,153 | -16 | -1.4% | 1,838,000 |
| 2014/07/29 | 1,105 | 1,172 | 1,105 | 1,169 | +94 | +8.7% | 3,283,000 |
| 2014/07/28 | 1,070 | 1,083 | 1,065 | 1,075 | -3 | -0.3% | 950,000 |
| 2014/07/25 | 1,057 | 1,080 | 1,056 | 1,078 | +19 | +1.8% | 1,160,000 |
| 2014/07/24 | 1,066 | 1,082 | 1,052 | 1,059 | +8 | +0.8% | 1,701,000 |
| 2014/07/23 | 1,032 | 1,057 | 1,029 | 1,051 | +25 | +2.4% | 1,145,000 |
| 2014/07/22 | 1,016 | 1,030 | 1,016 | 1,026 | +6 | +0.6% | 867,000 |
| 2014/07/18 | 1,010 | 1,024 | 1,010 | 1,020 | -9 | -0.9% | 558,000 |
| 2014/07/17 | 1,027 | 1,035 | 1,023 | 1,029 | +5 | +0.5% | 898,000 |
| 2014/07/16 | 1,027 | 1,032 | 1,019 | 1,024 | +1 | +0.1% | 566,000 |
| 2014/07/15 | 1,032 | 1,035 | 1,018 | 1,023 | -4 | -0.4% | 569,000 |
| 2014/07/14 | 1,043 | 1,043 | 1,022 | 1,027 | -11 | -1.1% | 1,130,000 |
| 2014/07/11 | 1,011 | 1,042 | 1,005 | 1,038 | +21 | +2.1% | 2,369,000 |
| 2014/07/10 | 1,037 | 1,037 | 1,012 | 1,017 | +7 | +0.7% | 1,465,000 |
| 2014/07/09 | 999 | 1,012 | 995 | 1,010 | +11 | +1.1% | 1,070,000 |
| 2014/07/08 | 998 | 1,004 | 986 | 999 | -1 | -0.1% | 1,478,000 |
| 2014/07/07 | 1,005 | 1,006 | 995 | 1,000 | -4 | -0.4% | 846,000 |
| 2014/07/04 | 989 | 1,007 | 985 | 1,004 | +21 | +2.1% | 977,000 |
| 2014/07/03 | 990 | 992 | 978 | 983 | -17 | -1.7% | 951,000 |
| 2014/07/02 | 1,009 | 1,012 | 996 | 1,000 | -1 | -0.1% | 1,324,000 |
| 2014/07/01 | 990 | 1,001 | 984 | 1,001 | +16 | +1.6% | 1,016,000 |
| 2014/06/30 | 994 | 997 | 979 | 985 | -1 | -0.1% | 928,000 |
| 2014/06/27 | 1,002 | 1,002 | 978 | 986 | -6 | -0.6% | 1,145,000 |
| 2014/06/26 | 994 | 1,001 | 984 | 992 | +8 | +0.8% | 946,000 |
| 2014/06/25 | 982 | 987 | 978 | 984 | +5 | +0.5% | 755,000 |
| 2014/06/24 | 982 | 987 | 968 | 979 | +4 | +0.4% | 1,421,000 |
| 2014/06/23 | 974 | 980 | 969 | 975 | -1 | -0.1% | 900,000 |
| 2014/06/20 | 972 | 980 | 959 | 976 | -8 | -0.8% | 1,464,000 |
| 2014/06/19 | 960 | 990 | 959 | 984 | +45 | +4.8% | 2,807,000 |
| 2014/06/18 | 938 | 946 | 931 | 939 | -4 | -0.4% | 931,000 |
| 2014/06/17 | 941 | 946 | 936 | 943 | -2 | -0.2% | 828,000 |
| 2014/06/16 | 954 | 959 | 943 | 945 | -11 | -1.2% | 639,000 |
| 2014/06/13 | 939 | 958 | 937 | 956 | +7 | +0.7% | 1,194,000 |
| 2014/06/12 | 942 | 956 | 939 | 949 | -3 | -0.3% | 1,062,000 |
| 2014/06/11 | 950 | 958 | 946 | 952 | ±0 | ±0% | 1,197,000 |
| 2014/06/10 | 962 | 976 | 947 | 952 | -3 | -0.3% | 2,283,000 |
| 2014/06/09 | 946 | 958 | 938 | 955 | +23 | +2.5% | 1,761,000 |
| 2014/06/06 | 921 | 944 | 917 | 932 | +9 | +1% | 1,443,000 |
| 2014/06/05 | 906 | 931 | 902 | 923 | +21 | +2.3% | 2,118,000 |
| 2014/06/04 | 891 | 904 | 891 | 902 | +20 | +2.3% | 1,596,000 |
| 2014/06/03 | 904 | 910 | 877 | 882 | -13 | -1.5% | 2,255,000 |
| 2014/06/02 | 879 | 897 | 879 | 895 | +21 | +2.4% | 1,810,000 |
| 2014/05/30 | 896 | 907 | 872 | 874 | -26 | -2.9% | 13,107,000 |
| 2014/05/29 | 883 | 903 | 880 | 900 | +8 | +0.9% | 1,245,000 |
| 2014/05/28 | 885 | 913 | 885 | 892 | -5 | -0.6% | 1,456,000 |
| 2014/05/27 | 889 | 904 | 889 | 897 | +2 | +0.2% | 857,000 |
| 2014/05/26 | 889 | 904 | 886 | 895 | +11 | +1.2% | 937,000 |
| 2014/05/23 | 890 | 895 | 881 | 884 | -8 | -0.9% | 1,102,000 |
| 2014/05/22 | 886 | 899 | 882 | 892 | +2 | +0.2% | 840,000 |
2651～
2700
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
