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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,951 | 1,972.5 | 1,931.5 | 1,964.5 | +10 | +0.5% | 241,300 |
| 2023/08/14 | 1,995 | 2,013 | 1,951 | 1,954.5 | -40.5 | -2% | 214,600 |
| 2023/08/10 | 1,960 | 1,998.5 | 1,955 | 1,995 | +44 | +2.3% | 251,200 |
| 2023/08/09 | 1,973 | 1,974 | 1,921 | 1,951 | -33 | -1.7% | 233,600 |
| 2023/08/08 | 1,979.5 | 1,985.5 | 1,968.5 | 1,984 | +1.5 | +0.1% | 240,800 |
| 2023/08/07 | 1,963 | 1,996.5 | 1,959 | 1,982.5 | +16.5 | +0.8% | 310,200 |
| 2023/08/04 | 1,947 | 1,971.5 | 1,935 | 1,966 | +19.5 | +1% | 287,500 |
| 2023/08/03 | 1,956 | 1,961.5 | 1,939.5 | 1,946.5 | -17.5 | -0.9% | 334,500 |
| 2023/08/02 | 1,969.5 | 1,977.5 | 1,956.5 | 1,964 | -11.5 | -0.6% | 181,300 |
| 2023/08/01 | 1,960 | 1,981 | 1,957.5 | 1,975.5 | +15.5 | +0.8% | 204,100 |
| 2023/07/31 | 1,965.5 | 1,967 | 1,935 | 1,960 | +29.5 | +1.5% | 380,900 |
| 2023/07/28 | 1,940 | 1,957.5 | 1,903 | 1,930.5 | -58.5 | -2.9% | 728,300 |
| 2023/07/27 | 2,004 | 2,004 | 1,971.5 | 1,989 | -6 | -0.3% | 254,900 |
| 2023/07/26 | 1,996 | 2,004 | 1,979 | 1,995 | -1 | -0.1% | 262,500 |
| 2023/07/25 | 1,989 | 2,004 | 1,983 | 1,996 | +23.5 | +1.2% | 229,600 |
| 2023/07/24 | 1,972 | 1,980 | 1,959.5 | 1,972.5 | +14 | +0.7% | 134,200 |
| 2023/07/21 | 1,946.5 | 1,965 | 1,946.5 | 1,958.5 | +17 | +0.9% | 180,200 |
| 2023/07/20 | 1,965.5 | 1,971 | 1,937.5 | 1,941.5 | -21 | -1.1% | 186,800 |
| 2023/07/19 | 1,959 | 1,970.5 | 1,951.5 | 1,962.5 | +12 | +0.6% | 183,900 |
| 2023/07/18 | 1,939.5 | 1,953.5 | 1,934.5 | 1,950.5 | +20 | +1% | 164,100 |
| 2023/07/14 | 1,940 | 1,947 | 1,912 | 1,930.5 | ±0 | ±0% | 205,300 |
| 2023/07/13 | 1,940 | 1,943 | 1,914.5 | 1,930.5 | -13 | -0.7% | 204,900 |
| 2023/07/12 | 1,957.5 | 1,963 | 1,937.5 | 1,943.5 | -13.5 | -0.7% | 166,700 |
| 2023/07/11 | 1,989 | 1,989 | 1,953.5 | 1,957 | -19.5 | -1% | 190,900 |
| 2023/07/10 | 1,979 | 1,991.5 | 1,970 | 1,976.5 | +3 | +0.2% | 220,600 |
| 2023/07/07 | 1,967.5 | 1,984 | 1,957 | 1,973.5 | +1.5 | +0.1% | 231,600 |
| 2023/07/06 | 1,974.5 | 1,980.5 | 1,961 | 1,972 | -14 | -0.7% | 226,300 |
| 2023/07/05 | 1,976.5 | 1,994 | 1,964.5 | 1,986 | +9 | +0.5% | 480,700 |
| 2023/07/04 | 1,968 | 1,981.5 | 1,958 | 1,977 | +0.5 | ±0% | 263,000 |
| 2023/07/03 | 1,963.5 | 1,982.5 | 1,959 | 1,976.5 | +31 | +1.6% | 221,400 |
| 2023/06/30 | 1,976.5 | 1,980 | 1,936 | 1,945.5 | -27.5 | -1.4% | 216,100 |
| 2023/06/29 | 1,968 | 1,988 | 1,963 | 1,973 | +5 | +0.3% | 291,600 |
| 2023/06/28 | 1,944 | 1,968 | 1,940.5 | 1,968 | +24 | +1.2% | 339,700 |
| 2023/06/27 | 1,930 | 1,946.5 | 1,924 | 1,944 | +8 | +0.4% | 212,200 |
| 2023/06/26 | 1,928.5 | 1,948 | 1,917.5 | 1,936 | +4 | +0.2% | 130,300 |
| 2023/06/23 | 1,944.5 | 1,959.5 | 1,928.5 | 1,932 | -8.5 | -0.4% | 215,900 |
| 2023/06/22 | 1,935 | 1,947 | 1,931 | 1,940.5 | +8 | +0.4% | 162,800 |
| 2023/06/21 | 1,900.5 | 1,933 | 1,898.5 | 1,932.5 | +33 | +1.7% | 321,200 |
| 2023/06/20 | 1,904 | 1,910 | 1,891 | 1,899.5 | -20.5 | -1.1% | 258,400 |
| 2023/06/19 | 1,936.5 | 1,938.5 | 1,909 | 1,920 | -4.5 | -0.2% | 185,300 |
| 2023/06/16 | 1,941.5 | 1,942 | 1,917.5 | 1,924.5 | -29.5 | -1.5% | 495,200 |
| 2023/06/15 | 1,939 | 1,962.5 | 1,936.5 | 1,954 | +13 | +0.7% | 276,400 |
| 2023/06/14 | 1,950 | 1,960 | 1,938 | 1,941 | -16.5 | -0.8% | 254,500 |
| 2023/06/13 | 1,940 | 1,960 | 1,931.5 | 1,957.5 | +29.5 | +1.5% | 597,300 |
| 2023/06/12 | 1,926 | 1,928.5 | 1,913 | 1,928 | -3.5 | -0.2% | 268,400 |
| 2023/06/09 | 1,924 | 1,933.5 | 1,907.5 | 1,931.5 | +27.5 | +1.4% | 413,000 |
| 2023/06/08 | 1,916 | 1,934 | 1,898 | 1,904 | -1.5 | -0.1% | 309,400 |
| 2023/06/07 | 1,910.5 | 1,938 | 1,901 | 1,905.5 | +2.5 | +0.1% | 609,500 |
| 2023/06/06 | 1,879.5 | 1,903.5 | 1,872.5 | 1,903 | +26 | +1.4% | 261,300 |
| 2023/06/05 | 1,888.5 | 1,894 | 1,868 | 1,877 | +16 | +0.9% | 340,200 |
401～
450
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
