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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 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 |
| 2010/07/16 | 776 | 794 | 776 | 791 | +7 | +0.9% | 9,000 |
| 2010/07/15 | 789 | 789 | 783 | 784 | -7 | -0.9% | 34,000 |
| 2010/07/14 | 788 | 794 | 785 | 791 | +7 | +0.9% | 16,000 |
| 2010/07/13 | 806 | 806 | 784 | 784 | -19 | -2.4% | 20,000 |
| 2010/07/12 | 805 | 808 | 803 | 803 | -1 | -0.1% | 7,000 |
| 2010/07/09 | 801 | 805 | 799 | 804 | +3 | +0.4% | 11,000 |
| 2010/07/08 | 799 | 803 | 796 | 801 | +21 | +2.7% | 17,000 |
| 2010/07/07 | 780 | 781 | 780 | 780 | ±0 | ±0% | 9,000 |
| 2010/07/06 | 771 | 780 | 771 | 780 | +13 | +1.7% | 8,000 |
| 2010/07/05 | 774 | 775 | 766 | 767 | +7 | +0.9% | 217,000 |
| 2010/07/02 | 754 | 761 | 750 | 760 | +6 | +0.8% | 62,000 |
| 2010/07/01 | 755 | 756 | 754 | 754 | -4 | -0.5% | 9,000 |
| 2010/06/30 | 778 | 778 | 758 | 758 | -24 | -3.1% | 13,000 |
| 2010/06/29 | 785 | 786 | 779 | 782 | +6 | +0.8% | 16,000 |
| 2010/06/28 | 777 | 777 | 776 | 776 | -6 | -0.8% | 4,000 |
| 2010/06/25 | 776 | 782 | 776 | 782 | -2 | -0.3% | 16,000 |
| 2010/06/24 | 791 | 793 | 784 | 784 | +3 | +0.4% | 3,000 |
| 2010/06/23 | 781 | 784 | 781 | 781 | -15 | -1.9% | 4,000 |
| 2010/06/22 | 796 | 797 | 796 | 796 | -10 | -1.2% | 5,000 |
| 2010/06/21 | 806 | 808 | 803 | 806 | +8 | +1% | 14,000 |
| 2010/06/18 | 796 | 798 | 793 | 798 | +3 | +0.4% | 14,000 |
| 2010/06/17 | 800 | 800 | 795 | 795 | -11 | -1.4% | 4,000 |
| 2010/06/16 | 810 | 810 | 805 | 806 | -6 | -0.7% | 6,000 |
| 2010/06/15 | 801 | 812 | 801 | 812 | +6 | +0.7% | 4,000 |
3651～
3700
件表示中 / 3749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 | 466,700円 | +3.5% | +8.4% | 2.14% | 17.77倍 | 1.54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 | 156,400円 | +24.5% | +3.6% | 3.89% | 7.81倍 | 1.04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 | 85,000円 | - | - | - | - | - |
|
- |
| 関電工 | 345,800円 | +4.6% | +7.6% | 2.60% | 15.37倍 | 1.92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 |
| 長谷工 | 222,900円 | +4.5% | +1.9% | 4.04% | 11.01倍 | 1.14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
