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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,600 | 3,650 | 3,600 | 3,650 | ±0 | ±0% | 200 |
| 2021/01/06 | 3,650 | 3,650 | 3,645 | 3,650 | ±0 | ±0% | 700 |
| 2021/01/05 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 100 |
| 2021/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/28 | 3,735 | 3,735 | 3,700 | 3,700 | -35 | -0.9% | 600 |
| 2020/12/25 | 3,710 | 3,735 | 3,710 | 3,735 | -35 | -0.9% | 200 |
| 2020/12/24 | 3,700 | 3,770 | 3,700 | 3,770 | +80 | +2.2% | 300 |
| 2020/12/23 | 3,670 | 3,690 | 3,670 | 3,690 | -25 | -0.7% | 600 |
| 2020/12/22 | 3,775 | 3,775 | 3,680 | 3,715 | -60 | -1.6% | 600 |
| 2020/12/21 | 3,750 | 3,775 | 3,750 | 3,775 | +25 | +0.7% | 300 |
| 2020/12/18 | 3,735 | 3,755 | 3,735 | 3,750 | +20 | +0.5% | 900 |
| 2020/12/17 | 3,750 | 3,750 | 3,730 | 3,730 | - | - | 400 |
| 2020/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/07 | 3,750 | 3,755 | 3,750 | 3,755 | -60 | -1.6% | 800 |
| 2020/12/04 | 3,815 | 3,815 | 3,815 | 3,815 | ±0 | ±0% | 100 |
| 2020/12/03 | 3,815 | 3,815 | 3,815 | 3,815 | - | - | 100 |
| 2020/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/01 | 3,765 | 3,815 | 3,765 | 3,815 | +15 | +0.4% | 700 |
| 2020/11/30 | 3,810 | 3,810 | 3,740 | 3,800 | -10 | -0.3% | 600 |
| 2020/11/27 | 3,800 | 3,810 | 3,800 | 3,810 | +10 | +0.3% | 600 |
| 2020/11/26 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 200 |
| 2020/11/25 | 3,865 | 3,865 | 3,795 | 3,800 | -80 | -2.1% | 600 |
| 2020/11/24 | 3,805 | 3,880 | 3,805 | 3,880 | +80 | +2.1% | 300 |
| 2020/11/20 | 3,800 | 3,800 | 3,660 | 3,800 | -45 | -1.2% | 1,100 |
| 2020/11/19 | 3,840 | 3,845 | 3,840 | 3,845 | -120 | -3% | 400 |
| 2020/11/18 | 3,965 | 3,965 | 3,965 | 3,965 | +135 | +3.5% | 100 |
| 2020/11/17 | 3,835 | 3,835 | 3,830 | 3,830 | - | - | 300 |
| 2020/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/10 | 3,770 | 3,770 | 3,770 | 3,770 | -50 | -1.3% | 300 |
| 2020/11/09 | 3,920 | 3,920 | 3,820 | 3,820 | -100 | -2.6% | 400 |
| 2020/11/06 | 3,920 | 3,970 | 3,920 | 3,920 | - | - | 400 |
| 2020/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/28 | 3,915 | 3,915 | 3,780 | 3,780 | -65 | -1.7% | 500 |
| 2020/10/27 | 3,845 | 3,845 | 3,845 | 3,845 | - | - | 100 |
| 2020/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
951～
1000
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
