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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 2,846 | 2,846 | 2,846 | 2,846 | -1 | ±0% | 100 |
| 2024/09/05 | 2,820 | 2,847 | 2,820 | 2,847 | +77 | +2.8% | 200 |
| 2024/09/04 | 2,800 | 2,800 | 2,770 | 2,770 | -68 | -2.4% | 600 |
| 2024/09/03 | 2,858 | 2,858 | 2,838 | 2,838 | -20 | -0.7% | 500 |
| 2024/09/02 | 2,858 | 2,858 | 2,858 | 2,858 | -8 | -0.3% | 200 |
| 2024/08/30 | 2,905 | 2,906 | 2,846 | 2,866 | +36 | +1.3% | 900 |
| 2024/08/29 | 2,829 | 2,830 | 2,829 | 2,830 | -44 | -1.5% | 400 |
| 2024/08/28 | 2,874 | 2,874 | 2,874 | 2,874 | +14 | +0.5% | 500 |
| 2024/08/27 | 2,860 | 2,860 | 2,860 | 2,860 | +34 | +1.2% | 300 |
| 2024/08/26 | 2,826 | 2,827 | 2,826 | 2,826 | - | - | 500 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 2,825 | 2,830 | 2,825 | 2,826 | +24 | +0.9% | 500 |
| 2024/08/21 | 2,830 | 2,830 | 2,802 | 2,802 | -28 | -1% | 200 |
| 2024/08/20 | 2,800 | 2,830 | 2,800 | 2,830 | +2 | +0.1% | 400 |
| 2024/08/19 | 2,828 | 2,828 | 2,828 | 2,828 | +81 | +2.9% | 100 |
| 2024/08/16 | 2,840 | 2,840 | 2,747 | 2,747 | -2 | -0.1% | 1,200 |
| 2024/08/15 | 2,764 | 2,799 | 2,749 | 2,749 | - | - | 500 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 2,730 | 2,730 | 2,730 | 2,730 | ±0 | ±0% | 100 |
| 2024/08/09 | 2,730 | 2,730 | 2,730 | 2,730 | -7 | -0.3% | 100 |
| 2024/08/08 | 2,737 | 2,737 | 2,737 | 2,737 | ±0 | ±0% | 900 |
| 2024/08/07 | 2,710 | 2,793 | 2,710 | 2,737 | -23 | -0.8% | 2,700 |
| 2024/08/06 | 2,731 | 2,767 | 2,725 | 2,760 | +38 | +1.4% | 600 |
| 2024/08/05 | 2,728 | 2,728 | 2,672 | 2,722 | -56 | -2% | 2,800 |
| 2024/08/02 | 2,840 | 2,840 | 2,726 | 2,778 | -100 | -3.5% | 1,800 |
| 2024/08/01 | 2,878 | 2,878 | 2,878 | 2,878 | ±0 | ±0% | 100 |
| 2024/07/31 | 2,843 | 2,878 | 2,842 | 2,878 | - | - | 700 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,898 | 2,899 | 2,880 | 2,880 | -20 | -0.7% | 3,300 |
| 2024/07/26 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 100 |
| 2024/07/25 | 2,901 | 2,901 | 2,900 | 2,900 | -38 | -1.3% | 400 |
| 2024/07/24 | 2,907 | 2,938 | 2,907 | 2,938 | -2 | -0.1% | 200 |
| 2024/07/23 | 2,906 | 2,940 | 2,906 | 2,940 | +35 | +1.2% | 600 |
| 2024/07/22 | 2,905 | 2,905 | 2,905 | 2,905 | -40 | -1.4% | 200 |
| 2024/07/19 | 2,905 | 2,945 | 2,905 | 2,945 | +3 | +0.1% | 200 |
| 2024/07/18 | 2,918 | 2,942 | 2,918 | 2,942 | - | - | 300 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 2,881 | 2,899 | 2,881 | 2,899 | -30 | -1% | 800 |
| 2024/07/12 | 2,853 | 2,929 | 2,853 | 2,929 | +28 | +1% | 300 |
| 2024/07/11 | 2,911 | 2,911 | 2,900 | 2,901 | -3 | -0.1% | 1,600 |
| 2024/07/10 | 2,948 | 2,948 | 2,904 | 2,904 | -36 | -1.2% | 400 |
| 2024/07/09 | 2,915 | 2,949 | 2,915 | 2,940 | +25 | +0.9% | 900 |
| 2024/07/08 | 2,930 | 2,930 | 2,915 | 2,915 | - | - | 200 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 2,936 | 2,936 | 2,936 | 2,936 | -24 | -0.8% | 100 |
| 2024/07/03 | 2,960 | 2,960 | 2,960 | 2,960 | - | - | 300 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 2,958 | 2,958 | 2,958 | 2,958 | +28 | +1% | 200 |
| 2024/06/28 | 2,944 | 2,944 | 2,930 | 2,930 | -29 | -1% | 800 |
51～
100
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
