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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 2,749 | 2,763 | 2,624 | 2,694.5 | -85 | -3.1% | 508,700 |
| 2024/03/08 | 2,727 | 2,804 | 2,702.5 | 2,779.5 | +77.5 | +2.9% | 1,180,300 |
| 2024/03/07 | 2,596.5 | 2,722 | 2,582 | 2,702 | +132 | +5.1% | 972,300 |
| 2024/03/06 | 2,568 | 2,593.5 | 2,550 | 2,570 | -6.5 | -0.3% | 498,200 |
| 2024/03/05 | 2,549.5 | 2,591.5 | 2,541.5 | 2,576.5 | +26.5 | +1% | 535,900 |
| 2024/03/04 | 2,550 | 2,570.5 | 2,532 | 2,550 | -7.5 | -0.3% | 397,600 |
| 2024/03/01 | 2,541 | 2,572 | 2,529 | 2,557.5 | +5 | +0.2% | 439,400 |
| 2024/02/29 | 2,557 | 2,563.5 | 2,520 | 2,552.5 | +2.5 | +0.1% | 667,900 |
| 2024/02/28 | 2,595.5 | 2,612.5 | 2,540 | 2,550 | -30 | -1.2% | 547,200 |
| 2024/02/27 | 2,610 | 2,627.5 | 2,571.5 | 2,580 | -44 | -1.7% | 434,100 |
| 2024/02/26 | 2,647 | 2,686.5 | 2,617 | 2,624 | +1.5 | +0.1% | 578,900 |
| 2024/02/22 | 2,620 | 2,623.5 | 2,601 | 2,622.5 | +2.5 | +0.1% | 350,600 |
| 2024/02/21 | 2,620.5 | 2,631 | 2,600.5 | 2,620 | ±0 | ±0% | 299,700 |
| 2024/02/20 | 2,650 | 2,662.5 | 2,610 | 2,620 | -30 | -1.1% | 474,300 |
| 2024/02/19 | 2,620 | 2,653 | 2,608 | 2,650 | +30 | +1.1% | 406,900 |
| 2024/02/16 | 2,638.5 | 2,639 | 2,611 | 2,620 | ±0 | ±0% | 458,000 |
| 2024/02/15 | 2,620 | 2,625 | 2,579.5 | 2,620 | +5.5 | +0.2% | 342,000 |
| 2024/02/14 | 2,620 | 2,632 | 2,583.5 | 2,614.5 | -14 | -0.5% | 404,400 |
| 2024/02/13 | 2,620 | 2,628.5 | 2,580.5 | 2,628.5 | +26 | +1% | 398,100 |
| 2024/02/09 | 2,600 | 2,616 | 2,580 | 2,602.5 | -12 | -0.5% | 305,500 |
| 2024/02/08 | 2,650 | 2,658 | 2,608.5 | 2,614.5 | -50 | -1.9% | 440,200 |
| 2024/02/07 | 2,603.5 | 2,674.5 | 2,603 | 2,664.5 | +60.5 | +2.3% | 769,400 |
| 2024/02/06 | 2,562 | 2,622.5 | 2,561 | 2,604 | +12 | +0.5% | 565,100 |
| 2024/02/05 | 2,620 | 2,620 | 2,559 | 2,592 | -48 | -1.8% | 707,800 |
| 2024/02/02 | 2,639 | 2,675 | 2,615 | 2,640 | +5 | +0.2% | 982,600 |
| 2024/02/01 | 2,866.5 | 2,899.5 | 2,628 | 2,635 | +168.5 | +6.8% | 2,634,500 |
| 2024/01/31 | 2,433.5 | 2,466.5 | 2,427.5 | 2,466.5 | -5.5 | -0.2% | 842,600 |
| 2024/01/30 | 2,460 | 2,484 | 2,450.5 | 2,472 | +19.5 | +0.8% | 569,100 |
| 2024/01/29 | 2,416.5 | 2,459.5 | 2,416.5 | 2,452.5 | +43.5 | +1.8% | 370,100 |
| 2024/01/26 | 2,404 | 2,426.5 | 2,388.5 | 2,409 | -10 | -0.4% | 325,100 |
| 2024/01/25 | 2,410 | 2,435.5 | 2,407 | 2,419 | -10 | -0.4% | 274,500 |
| 2024/01/24 | 2,435 | 2,440.5 | 2,386 | 2,429 | -9.5 | -0.4% | 321,700 |
| 2024/01/23 | 2,473 | 2,482.5 | 2,425.5 | 2,438.5 | -40 | -1.6% | 489,900 |
| 2024/01/22 | 2,454.5 | 2,521 | 2,448.5 | 2,478.5 | +37 | +1.5% | 797,600 |
| 2024/01/19 | 2,432 | 2,443 | 2,403 | 2,441.5 | +34 | +1.4% | 381,000 |
| 2024/01/18 | 2,423 | 2,435 | 2,403.5 | 2,407.5 | -24.5 | -1% | 244,800 |
| 2024/01/17 | 2,438.5 | 2,468.5 | 2,428.5 | 2,432 | -6.5 | -0.3% | 421,100 |
| 2024/01/16 | 2,479 | 2,482.5 | 2,436 | 2,438.5 | -49.5 | -2% | 418,300 |
| 2024/01/15 | 2,433 | 2,511 | 2,423 | 2,488 | +51.5 | +2.1% | 441,300 |
| 2024/01/12 | 2,438 | 2,471.5 | 2,425 | 2,436.5 | +11.5 | +0.5% | 329,500 |
| 2024/01/11 | 2,456 | 2,457 | 2,418 | 2,425 | +7.5 | +0.3% | 304,300 |
| 2024/01/10 | 2,400 | 2,432 | 2,394 | 2,417.5 | +9 | +0.4% | 288,400 |
| 2024/01/09 | 2,405 | 2,427.5 | 2,393 | 2,408.5 | +16 | +0.7% | 219,300 |
| 2024/01/05 | 2,415 | 2,415.5 | 2,387 | 2,392.5 | -39.5 | -1.6% | 262,500 |
| 2024/01/04 | 2,400.5 | 2,434 | 2,382 | 2,432 | +36 | +1.5% | 264,600 |
| 2023/12/29 | 2,374.5 | 2,398.5 | 2,370.5 | 2,396 | +21.5 | +0.9% | 284,700 |
| 2023/12/28 | 2,370 | 2,385.5 | 2,367.5 | 2,374.5 | -0.5 | ±0% | 188,100 |
| 2023/12/27 | 2,394 | 2,394 | 2,370 | 2,375 | -9 | -0.4% | 247,700 |
| 2023/12/26 | 2,382 | 2,397 | 2,373 | 2,384 | +1.5 | +0.1% | 226,300 |
| 2023/12/25 | 2,408 | 2,413 | 2,373 | 2,382.5 | +10 | +0.4% | 215,000 |
301～
350
件表示中 / 3712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 | 386,400円 | +3.5% | +8.4% | 2.59% | 14.75倍 | 1.28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 | 155,400円 | -1.8% | +1.9% | 2.83% | 14.14倍 | 1.23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 | 427,600円 | +24.5% | +3.6% | 4.27% | 7.12倍 | 0.95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 | 62,000円 | - | - | - | - | - |
|
- |
| 長谷工 | 214,800円 | +4.5% | +1.9% | 4.19% | 10.65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
