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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,543 | 1,553 | 1,543 | 1,547 | +11 | +0.7% | 160,500 |
2023/02/24 | 1,525 | 1,538 | 1,521 | 1,536 | +18 | +1.2% | 286,800 |
2023/02/22 | 1,526 | 1,532 | 1,512 | 1,518 | -7 | -0.5% | 265,300 |
2023/02/21 | 1,510 | 1,528 | 1,510 | 1,525 | +16 | +1.1% | 163,700 |
2023/02/20 | 1,490 | 1,512 | 1,490 | 1,509 | +22 | +1.5% | 186,800 |
2023/02/17 | 1,488 | 1,490 | 1,473 | 1,487 | +14 | +1% | 208,600 |
2023/02/16 | 1,455 | 1,480 | 1,455 | 1,473 | +13 | +0.9% | 283,000 |
2023/02/15 | 1,472 | 1,475 | 1,459 | 1,460 | -9 | -0.6% | 139,100 |
2023/02/14 | 1,463 | 1,469 | 1,461 | 1,469 | +23 | +1.6% | 149,200 |
2023/02/13 | 1,446 | 1,449 | 1,436 | 1,446 | ±0 | ±0% | 144,200 |
2023/02/10 | 1,440 | 1,453 | 1,439 | 1,446 | +6 | +0.4% | 187,300 |
2023/02/09 | 1,435 | 1,445 | 1,432 | 1,440 | +4 | +0.3% | 171,500 |
2023/02/08 | 1,439 | 1,443 | 1,432 | 1,436 | +7 | +0.5% | 156,100 |
2023/02/07 | 1,442 | 1,442 | 1,428 | 1,429 | -10 | -0.7% | 157,400 |
2023/02/06 | 1,447 | 1,457 | 1,429 | 1,439 | +11 | +0.8% | 295,100 |
2023/02/03 | 1,439 | 1,439 | 1,415 | 1,428 | -13 | -0.9% | 180,700 |
2023/02/02 | 1,450 | 1,455 | 1,434 | 1,441 | -18 | -1.2% | 219,200 |
2023/02/01 | 1,486 | 1,486 | 1,458 | 1,459 | -27 | -1.8% | 310,800 |
2023/01/31 | 1,440 | 1,491 | 1,438 | 1,486 | +51 | +3.6% | 506,200 |
2023/01/30 | 1,428 | 1,439 | 1,426 | 1,435 | +7 | +0.5% | 231,900 |
2023/01/27 | 1,426 | 1,429 | 1,422 | 1,428 | +9 | +0.6% | 165,900 |
2023/01/26 | 1,423 | 1,426 | 1,415 | 1,419 | -1 | -0.1% | 197,700 |
2023/01/25 | 1,418 | 1,426 | 1,414 | 1,420 | +8 | +0.6% | 162,000 |
2023/01/24 | 1,411 | 1,420 | 1,405 | 1,412 | +4 | +0.3% | 264,400 |
2023/01/23 | 1,414 | 1,417 | 1,403 | 1,408 | +1 | +0.1% | 154,100 |
2023/01/20 | 1,399 | 1,410 | 1,395 | 1,407 | +15 | +1.1% | 164,900 |
2023/01/19 | 1,391 | 1,399 | 1,384 | 1,392 | -3 | -0.2% | 196,300 |
2023/01/18 | 1,385 | 1,402 | 1,377 | 1,395 | +11 | +0.8% | 179,300 |
2023/01/17 | 1,381 | 1,387 | 1,376 | 1,384 | +4 | +0.3% | 132,600 |
2023/01/16 | 1,383 | 1,391 | 1,379 | 1,380 | -8 | -0.6% | 115,600 |
2023/01/13 | 1,387 | 1,401 | 1,385 | 1,388 | +6 | +0.4% | 166,200 |
2023/01/12 | 1,388 | 1,389 | 1,378 | 1,382 | -11 | -0.8% | 154,700 |
2023/01/11 | 1,395 | 1,403 | 1,393 | 1,393 | -1 | -0.1% | 133,900 |
2023/01/10 | 1,421 | 1,423 | 1,394 | 1,394 | -19 | -1.3% | 190,700 |
2023/01/06 | 1,415 | 1,423 | 1,406 | 1,413 | -5 | -0.4% | 148,500 |
2023/01/05 | 1,423 | 1,425 | 1,409 | 1,418 | -5 | -0.4% | 385,900 |
2023/01/04 | 1,443 | 1,443 | 1,419 | 1,423 | -15 | -1% | 213,300 |
2022/12/30 | 1,447 | 1,455 | 1,435 | 1,438 | -2 | -0.1% | 120,000 |
2022/12/29 | 1,436 | 1,440 | 1,423 | 1,440 | -5 | -0.3% | 120,200 |
2022/12/28 | 1,436 | 1,446 | 1,435 | 1,445 | +6 | +0.4% | 113,700 |
2022/12/27 | 1,442 | 1,446 | 1,436 | 1,439 | +2 | +0.1% | 53,700 |
2022/12/26 | 1,442 | 1,445 | 1,434 | 1,437 | +1 | +0.1% | 88,400 |
2022/12/23 | 1,431 | 1,440 | 1,426 | 1,436 | +2 | +0.1% | 93,500 |
2022/12/22 | 1,422 | 1,437 | 1,415 | 1,434 | +19 | +1.3% | 143,600 |
2022/12/21 | 1,429 | 1,435 | 1,409 | 1,415 | -10 | -0.7% | 205,900 |
2022/12/20 | 1,444 | 1,449 | 1,413 | 1,425 | -14 | -1% | 212,800 |
2022/12/19 | 1,434 | 1,445 | 1,430 | 1,439 | +3 | +0.2% | 144,600 |
2022/12/16 | 1,450 | 1,453 | 1,434 | 1,436 | -17 | -1.2% | 294,400 |
2022/12/15 | 1,455 | 1,465 | 1,452 | 1,453 | -4 | -0.3% | 114,600 |
2022/12/14 | 1,460 | 1,468 | 1,452 | 1,457 | -8 | -0.5% | 113,400 |
301~
350
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