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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 736 | 750 | 736 | 750 | +14 | +1.9% | 13,000 |
| 2010/09/28 | 736 | 736 | 736 | 736 | ±0 | ±0% | 2,000 |
| 2010/09/27 | 721 | 736 | 721 | 736 | +16 | +2.2% | 24,000 |
| 2010/09/24 | 737 | 737 | 720 | 720 | -28 | -3.7% | 9,000 |
| 2010/09/22 | 758 | 758 | 748 | 748 | -5 | -0.7% | 3,000 |
| 2010/09/21 | 762 | 762 | 753 | 753 | -8 | -1.1% | 3,000 |
| 2010/09/17 | 759 | 765 | 759 | 761 | +8 | +1.1% | 15,000 |
| 2010/09/16 | 762 | 762 | 753 | 753 | -5 | -0.7% | 6,000 |
| 2010/09/15 | 743 | 758 | 743 | 758 | -5 | -0.7% | 9,000 |
| 2010/09/14 | 763 | 763 | 763 | 763 | +4 | +0.5% | 1,000 |
| 2010/09/13 | 754 | 759 | 754 | 759 | +1 | +0.1% | 11,000 |
| 2010/09/10 | 764 | 764 | 755 | 758 | -4 | -0.5% | 158,000 |
| 2010/09/09 | 762 | 762 | 762 | 762 | - | - | 5,000 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 776 | 782 | 776 | 782 | +8 | +1% | 75,000 |
| 2010/09/03 | 769 | 774 | 768 | 774 | +13 | +1.7% | 8,000 |
| 2010/09/02 | 761 | 761 | 761 | 761 | +14 | +1.9% | 3,000 |
| 2010/09/01 | 741 | 747 | 741 | 747 | +12 | +1.6% | 7,000 |
| 2010/08/31 | 747 | 747 | 735 | 735 | -23 | -3% | 6,000 |
| 2010/08/30 | 759 | 759 | 755 | 758 | +12 | +1.6% | 12,000 |
| 2010/08/27 | 727 | 746 | 727 | 746 | +11 | +1.5% | 11,000 |
| 2010/08/26 | 733 | 735 | 733 | 735 | +5 | +0.7% | 17,000 |
| 2010/08/25 | 730 | 730 | 730 | 730 | -6 | -0.8% | 1,000 |
| 2010/08/24 | 727 | 738 | 727 | 736 | -5 | -0.7% | 26,000 |
| 2010/08/23 | 745 | 745 | 741 | 741 | -6 | -0.8% | 10,000 |
| 2010/08/20 | 758 | 758 | 747 | 747 | -21 | -2.7% | 10,000 |
| 2010/08/19 | 768 | 768 | 764 | 768 | +2 | +0.3% | 12,000 |
| 2010/08/18 | 768 | 768 | 762 | 766 | +7 | +0.9% | 9,000 |
| 2010/08/17 | 755 | 759 | 755 | 759 | +4 | +0.5% | 4,000 |
| 2010/08/16 | 745 | 755 | 745 | 755 | +2 | +0.3% | 9,000 |
| 2010/08/13 | 757 | 757 | 753 | 753 | -2 | -0.3% | 11,000 |
| 2010/08/12 | 755 | 755 | 752 | 755 | -2 | -0.3% | 7,000 |
| 2010/08/11 | 780 | 780 | 757 | 757 | -30 | -3.8% | 8,000 |
| 2010/08/10 | 787 | 787 | 787 | 787 | -2 | -0.3% | 1,000 |
| 2010/08/09 | 789 | 789 | 789 | 789 | -2 | -0.3% | 2,000 |
| 2010/08/06 | 783 | 792 | 783 | 791 | +7 | +0.9% | 9,000 |
| 2010/08/05 | 785 | 788 | 782 | 784 | +2 | +0.3% | 74,000 |
| 2010/08/04 | 786 | 786 | 780 | 782 | -3 | -0.4% | 13,000 |
| 2010/08/03 | 784 | 785 | 784 | 785 | +1 | +0.1% | 2,000 |
| 2010/08/02 | 784 | 784 | 784 | 784 | ±0 | ±0% | 1,000 |
| 2010/07/30 | 791 | 791 | 779 | 784 | -5 | -0.6% | 24,000 |
| 2010/07/29 | 788 | 789 | 788 | 789 | -8 | -1% | 12,000 |
| 2010/07/28 | 791 | 798 | 791 | 797 | +11 | +1.4% | 9,000 |
| 2010/07/27 | 768 | 787 | 768 | 786 | +15 | +1.9% | 10,000 |
| 2010/07/26 | 771 | 771 | 771 | 771 | -6 | -0.8% | 1,000 |
| 2010/07/23 | 776 | 779 | 776 | 777 | +16 | +2.1% | 9,000 |
| 2010/07/22 | 766 | 766 | 761 | 761 | -16 | -2.1% | 4,000 |
| 2010/07/21 | 776 | 777 | 775 | 777 | +3 | +0.4% | 8,000 |
| 2010/07/20 | 778 | 778 | 774 | 774 | -17 | -2.1% | 11,000 |
3551～
3600
件表示中 / 3673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 | 325,900円 | +5.4% | +20.7% | 2.52% | 16.21倍 | 1.14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 |
| 住友林 | 403,200円 | +24.5% | +3.6% | 4.51% | 6.71倍 | 0.90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 | 192,400円 | +7.8% | -4.0% | 4.42% | 17.51倍 | 0.99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 |
| 関電工 | 259,700円 | +11.3% | +36.5% | 3.16% | 12.73倍 | 1.54倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
市場注目の銘柄
チャート関連のコラム
