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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,867 | 1,886 | 1,861 | 1,882 | +26 | +1.4% | 329,400 |
2023/05/11 | 1,857 | 1,870 | 1,844 | 1,856 | -10 | -0.5% | 270,100 |
2023/05/10 | 1,867 | 1,869 | 1,849 | 1,866 | +3 | +0.2% | 396,900 |
2023/05/09 | 1,837 | 1,868 | 1,829 | 1,863 | +14 | +0.8% | 445,200 |
2023/05/08 | 1,830 | 1,856 | 1,825 | 1,849 | +11 | +0.6% | 755,000 |
2023/05/02 | 1,842 | 1,846 | 1,825 | 1,838 | -4 | -0.2% | 472,000 |
2023/05/01 | 1,853 | 1,859 | 1,835 | 1,842 | -8 | -0.4% | 379,200 |
2023/04/28 | 1,808 | 1,853 | 1,808 | 1,850 | +74 | +4.2% | 896,600 |
2023/04/27 | 1,738 | 1,780 | 1,737 | 1,776 | +47 | +2.7% | 658,100 |
2023/04/26 | 1,718 | 1,739 | 1,701 | 1,729 | +11 | +0.6% | 425,800 |
2023/04/25 | 1,703 | 1,723 | 1,702 | 1,718 | +25 | +1.5% | 309,300 |
2023/04/24 | 1,690 | 1,700 | 1,671 | 1,693 | +9 | +0.5% | 241,000 |
2023/04/21 | 1,680 | 1,688 | 1,672 | 1,684 | -1 | -0.1% | 312,700 |
2023/04/20 | 1,663 | 1,687 | 1,663 | 1,685 | +13 | +0.8% | 253,000 |
2023/04/19 | 1,671 | 1,672 | 1,659 | 1,672 | -1 | -0.1% | 174,100 |
2023/04/18 | 1,654 | 1,673 | 1,651 | 1,673 | +24 | +1.5% | 265,300 |
2023/04/17 | 1,643 | 1,650 | 1,638 | 1,649 | +6 | +0.4% | 173,600 |
2023/04/14 | 1,630 | 1,647 | 1,627 | 1,643 | +14 | +0.9% | 247,400 |
2023/04/13 | 1,638 | 1,644 | 1,624 | 1,629 | -4 | -0.2% | 266,100 |
2023/04/12 | 1,616 | 1,636 | 1,616 | 1,633 | +13 | +0.8% | 227,400 |
2023/04/11 | 1,617 | 1,626 | 1,615 | 1,620 | +22 | +1.4% | 271,700 |
2023/04/10 | 1,600 | 1,612 | 1,595 | 1,598 | +3 | +0.2% | 218,600 |
2023/04/07 | 1,593 | 1,603 | 1,593 | 1,595 | +4 | +0.3% | 175,900 |
2023/04/06 | 1,588 | 1,600 | 1,585 | 1,591 | -16 | -1% | 229,500 |
2023/04/05 | 1,623 | 1,630 | 1,601 | 1,607 | -40 | -2.4% | 348,000 |
2023/04/04 | 1,623 | 1,649 | 1,621 | 1,647 | +32 | +2% | 320,200 |
2023/04/03 | 1,605 | 1,622 | 1,599 | 1,615 | +20 | +1.3% | 267,400 |
2023/03/31 | 1,595 | 1,606 | 1,589 | 1,595 | +12 | +0.8% | 259,100 |
2023/03/30 | 1,592 | 1,592 | 1,573 | 1,583 | -30 | -1.9% | 233,700 |
2023/03/29 | 1,585 | 1,617 | 1,582 | 1,613 | +40 | +2.5% | 429,200 |
2023/03/28 | 1,578 | 1,582 | 1,564 | 1,573 | -1 | -0.1% | 239,200 |
2023/03/27 | 1,582 | 1,584 | 1,572 | 1,574 | +10 | +0.6% | 200,600 |
2023/03/24 | 1,550 | 1,568 | 1,543 | 1,564 | +8 | +0.5% | 280,800 |
2023/03/23 | 1,538 | 1,557 | 1,530 | 1,556 | +7 | +0.5% | 180,200 |
2023/03/22 | 1,566 | 1,570 | 1,547 | 1,549 | +7 | +0.5% | 277,300 |
2023/03/20 | 1,560 | 1,560 | 1,541 | 1,542 | -24 | -1.5% | 204,100 |
2023/03/17 | 1,568 | 1,576 | 1,557 | 1,566 | +14 | +0.9% | 384,500 |
2023/03/16 | 1,541 | 1,558 | 1,538 | 1,552 | -23 | -1.5% | 290,900 |
2023/03/15 | 1,568 | 1,579 | 1,559 | 1,575 | +14 | +0.9% | 346,300 |
2023/03/14 | 1,567 | 1,574 | 1,547 | 1,561 | -33 | -2.1% | 349,400 |
2023/03/13 | 1,613 | 1,617 | 1,569 | 1,594 | -51 | -3.1% | 407,500 |
2023/03/10 | 1,636 | 1,654 | 1,625 | 1,645 | +31 | +1.9% | 620,200 |
2023/03/09 | 1,592 | 1,621 | 1,592 | 1,614 | +14 | +0.9% | 226,600 |
2023/03/08 | 1,586 | 1,604 | 1,581 | 1,600 | +25 | +1.6% | 321,700 |
2023/03/07 | 1,570 | 1,579 | 1,567 | 1,575 | +21 | +1.4% | 253,600 |
2023/03/06 | 1,552 | 1,555 | 1,538 | 1,554 | +4 | +0.3% | 314,000 |
2023/03/03 | 1,550 | 1,554 | 1,539 | 1,550 | +9 | +0.6% | 244,100 |
2023/03/02 | 1,542 | 1,551 | 1,537 | 1,541 | +3 | +0.2% | 154,300 |
2023/03/01 | 1,531 | 1,541 | 1,527 | 1,538 | +9 | +0.6% | 177,000 |
2023/02/28 | 1,538 | 1,542 | 1,527 | 1,529 | -18 | -1.2% | 229,000 |
251~
300
件表示中 / 3458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 | 303,600円 | +0.8% | 0.0% | 2.64% | 17.95倍 | 1.06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 |
大成建 | 583,000円 | +12.8% | +131.3% | 2.23% | 16.54倍 | 1.16倍 |
|
最大手ゼネコンの一角。非同族系。首都圏再開発から大型土木まで全方位展開。不動産開発も |
清水建 | 90,200円 | -10.3% | - | 2.55% | 16.00倍 | 0.72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 |
長谷工 | 182,700円 | +7.8% | -4.0% | 4.65% | 9.41倍 | 0.98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 |
九電工 | 627,600円 | +6.6% | +1.5% | 2.07% | 15.31倍 | 1.54倍 |
|
九州本拠に首都圏にも展開。九州電力系だが九電向けの依存度は1割強、東南アジアにも展開 |
市場注目の銘柄
チャート関連のコラム