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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,515 | 3,585 | 3,515 | 3,585 | - | - | 400 |
| 2021/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/19 | 3,545 | 3,545 | 3,520 | 3,520 | -95 | -2.6% | 300 |
| 2021/03/18 | 3,615 | 3,615 | 3,615 | 3,615 | - | - | 100 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/08 | 3,620 | 3,620 | 3,545 | 3,545 | - | - | 300 |
| 2021/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/04 | 3,545 | 3,550 | 3,545 | 3,550 | +10 | +0.3% | 1,200 |
| 2021/03/03 | 3,455 | 3,805 | 3,455 | 3,540 | -25 | -0.7% | 2,800 |
| 2021/03/02 | 3,465 | 3,565 | 3,465 | 3,565 | +100 | +2.9% | 2,100 |
| 2021/03/01 | 3,470 | 3,500 | 3,465 | 3,465 | +65 | +1.9% | 2,300 |
| 2021/02/26 | 3,400 | 3,400 | 3,400 | 3,400 | -10 | -0.3% | 100 |
| 2021/02/25 | 3,400 | 3,410 | 3,400 | 3,410 | +10 | +0.3% | 600 |
| 2021/02/24 | 3,405 | 3,410 | 3,400 | 3,400 | - | - | 1,400 |
| 2021/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/19 | 3,510 | 3,510 | 3,460 | 3,460 | -90 | -2.5% | 1,500 |
| 2021/02/18 | 3,520 | 3,550 | 3,500 | 3,550 | +100 | +2.9% | 300 |
| 2021/02/17 | 3,405 | 3,450 | 3,400 | 3,450 | ±0 | ±0% | 900 |
| 2021/02/16 | 3,500 | 3,570 | 3,415 | 3,450 | -50 | -1.4% | 1,400 |
| 2021/02/15 | 3,350 | 3,500 | 3,350 | 3,500 | +115 | +3.4% | 3,800 |
| 2021/02/12 | 3,390 | 3,390 | 3,385 | 3,385 | +65 | +2% | 500 |
| 2021/02/10 | 3,400 | 3,400 | 3,250 | 3,320 | -30 | -0.9% | 3,100 |
| 2021/02/09 | 3,400 | 3,400 | 3,350 | 3,350 | -30 | -0.9% | 1,000 |
| 2021/02/08 | 3,440 | 3,440 | 3,370 | 3,380 | ±0 | ±0% | 300 |
| 2021/02/05 | 3,385 | 3,385 | 3,380 | 3,380 | -5 | -0.1% | 300 |
| 2021/02/04 | 3,385 | 3,385 | 3,385 | 3,385 | +20 | +0.6% | 100 |
| 2021/02/03 | 3,400 | 3,450 | 3,365 | 3,365 | -35 | -1% | 900 |
| 2021/02/02 | 3,400 | 3,405 | 3,400 | 3,400 | +15 | +0.4% | 300 |
| 2021/02/01 | 3,385 | 3,385 | 3,385 | 3,385 | -10 | -0.3% | 300 |
| 2021/01/29 | 3,355 | 3,395 | 3,355 | 3,395 | +40 | +1.2% | 400 |
| 2021/01/28 | 3,400 | 3,410 | 3,355 | 3,355 | -55 | -1.6% | 600 |
| 2021/01/27 | 3,405 | 3,410 | 3,405 | 3,410 | - | - | 200 |
| 2021/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/25 | 3,330 | 3,450 | 3,330 | 3,405 | +5 | +0.1% | 1,800 |
| 2021/01/22 | 3,405 | 3,415 | 3,400 | 3,400 | -10 | -0.3% | 700 |
| 2021/01/21 | 3,455 | 3,455 | 3,410 | 3,410 | -50 | -1.4% | 1,000 |
| 2021/01/20 | 3,450 | 3,460 | 3,450 | 3,460 | -10 | -0.3% | 500 |
| 2021/01/19 | 3,520 | 3,520 | 3,410 | 3,470 | -50 | -1.4% | 2,300 |
| 2021/01/18 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 100 |
| 2021/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/14 | 3,530 | 3,540 | 3,530 | 3,535 | +5 | +0.1% | 300 |
| 2021/01/13 | 3,600 | 3,605 | 3,440 | 3,530 | -85 | -2.4% | 900 |
| 2021/01/12 | 3,615 | 3,615 | 3,610 | 3,615 | -5 | -0.1% | 300 |
| 2021/01/08 | 3,620 | 3,620 | 3,620 | 3,620 | -30 | -0.8% | 100 |
901～
950
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
