金下建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,818 | 2,818 | 2,818 | 2,818 | -29 | -1% | 300 |
| 2023/01/24 | 2,820 | 2,847 | 2,820 | 2,847 | -22 | -0.8% | 200 |
| 2023/01/23 | 2,825 | 2,880 | 2,781 | 2,869 | +56 | +2% | 700 |
| 2023/01/20 | 2,813 | 2,813 | 2,813 | 2,813 | +8 | +0.3% | 200 |
| 2023/01/19 | 2,805 | 2,805 | 2,805 | 2,805 | -50 | -1.8% | 100 |
| 2023/01/18 | 2,900 | 2,920 | 2,855 | 2,855 | - | - | 1,800 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 2,780 | 2,780 | 2,710 | 2,710 | - | - | 300 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 2,830 | 2,830 | 2,800 | 2,800 | - | - | 600 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 2,880 | 2,880 | 2,880 | 2,880 | - | - | 100 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 2,880 | 2,880 | 2,880 | 2,880 | +100 | +3.6% | 100 |
| 2022/12/29 | 2,780 | 2,780 | 2,780 | 2,780 | ±0 | ±0% | 200 |
| 2022/12/28 | 2,845 | 2,845 | 2,780 | 2,780 | -15 | -0.5% | 800 |
| 2022/12/27 | 2,801 | 2,801 | 2,745 | 2,795 | +44 | +1.6% | 900 |
| 2022/12/26 | 2,790 | 2,790 | 2,751 | 2,751 | -35 | -1.3% | 200 |
| 2022/12/23 | 2,786 | 2,786 | 2,786 | 2,786 | -14 | -0.5% | 100 |
| 2022/12/22 | 2,800 | 2,800 | 2,800 | 2,800 | +35 | +1.3% | 100 |
| 2022/12/21 | 2,848 | 2,848 | 2,765 | 2,765 | -133 | -4.6% | 1,400 |
| 2022/12/20 | 2,898 | 2,898 | 2,898 | 2,898 | - | - | 100 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 2,848 | 2,848 | 2,848 | 2,848 | - | - | 200 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/09 | 2,793 | 2,891 | 2,770 | 2,891 | - | - | 800 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 2,843 | 2,843 | 2,843 | 2,843 | - | - | 100 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 2,860 | 2,893 | 2,860 | 2,893 | +33 | +1.2% | 1,100 |
| 2022/11/25 | 2,860 | 2,860 | 2,860 | 2,860 | -20 | -0.7% | 100 |
| 2022/11/24 | 2,851 | 2,880 | 2,851 | 2,880 | - | - | 700 |
| 2022/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/21 | 2,851 | 2,851 | 2,851 | 2,851 | -38 | -1.3% | 100 |
| 2022/11/18 | 2,889 | 2,889 | 2,889 | 2,889 | +50 | +1.8% | 100 |
| 2022/11/17 | 2,837 | 2,839 | 2,837 | 2,839 | +2 | +0.1% | 400 |
| 2022/11/16 | 2,837 | 2,837 | 2,837 | 2,837 | -2 | -0.1% | 100 |
| 2022/11/15 | 2,839 | 2,839 | 2,839 | 2,839 | ±0 | ±0% | 100 |
| 2022/11/14 | 2,727 | 2,839 | 2,727 | 2,839 | -79 | -2.7% | 1,900 |
| 2022/11/11 | 2,990 | 2,990 | 2,917 | 2,918 | -12 | -0.4% | 700 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「金下建」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 |
|---|---|---|---|---|---|---|---|---|
| 金下建 | 275,800円 | -6.2% | -17.7% | 1.81% | 28.31倍 | 0.32倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| ヴィス | 131,600円 | +4.4% | +2.3% | 2.74% | 11.09倍 | 1.77倍 |
|
オフィスの設計、レイアウト、インテリアが主力。新興企業が主要顧客。オフィス賃貸事業開始 |
| 植木組 | 156,100円 | +0.2% | -17.1% | 4.48% | 6.78倍 | 0.37倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 佐藤渡辺 | 160,000円 | +4.2% | +4.9% | 5.00% | 8.31倍 | 0.49倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 三住道路 | 107,200円 | +1.6% | +8.1% | 3.73% | 14.28倍 | 0.75倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
市場注目の銘柄
チャート関連のコラム
