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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 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 |
1051～
1100
件表示中 / 3715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 | 270,200円 | +12.9% | -39.5% | 1.85% | 31.60倍 | 0.31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 | 126,700円 | +5.8% | +0.1% | 3.87% | 8.38倍 | 1.53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 |
| 佐藤渡辺 | 163,200円 | -8.5% | -2.1% | 4.90% | 11.96倍 | 0.48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 |
| 森 組 | 30,000円 | -2.2% | -2.5% | 4.67% | 14.45倍 | 0.66倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| グリーンエナシ | 218,900円 | +18.9% | +11.6% | 0.59% | 25.01倍 | 1.77倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
市場注目の銘柄
チャート関連のコラム
