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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/28 | 4,250 | 4,250 | 4,180 | 4,180 | -115 | -2.7% | 600 |
| 2020/05/27 | 4,500 | 4,500 | 4,295 | 4,295 | - | - | 900 |
| 2020/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/22 | 4,345 | 4,415 | 4,345 | 4,415 | +70 | +1.6% | 300 |
| 2020/05/21 | 4,340 | 4,345 | 4,305 | 4,345 | ±0 | ±0% | 500 |
| 2020/05/20 | 4,345 | 4,345 | 4,345 | 4,345 | -140 | -3.1% | 100 |
| 2020/05/19 | 4,555 | 4,555 | 4,485 | 4,485 | - | - | 300 |
| 2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 4,550 | 4,550 | 4,550 | 4,550 | +25 | +0.6% | 100 |
| 2020/05/12 | 4,650 | 4,705 | 4,520 | 4,525 | - | - | 5,900 |
| 2020/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/08 | 4,645 | 4,645 | 4,505 | 4,505 | +355 | +8.6% | 600 |
| 2020/05/07 | 4,150 | 4,150 | 4,150 | 4,150 | +150 | +3.8% | 100 |
| 2020/05/01 | 4,195 | 4,195 | 4,000 | 4,000 | -700 | -14.9% | 700 |
| 2020/04/30 | 4,700 | 4,700 | 4,700 | 4,700 | -40 | -0.8% | 100 |
| 2020/04/28 | 4,775 | 4,780 | 4,710 | 4,740 | +625 | +15.2% | 1,300 |
| 2020/04/27 | 4,100 | 4,200 | 4,100 | 4,115 | - | - | 500 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 4,035 | 4,035 | 4,035 | 4,035 | +15 | +0.4% | 100 |
| 2020/04/22 | 4,025 | 4,025 | 4,005 | 4,020 | -55 | -1.3% | 300 |
| 2020/04/21 | 4,130 | 4,130 | 4,075 | 4,075 | -125 | -3% | 300 |
| 2020/04/20 | 4,180 | 4,200 | 4,175 | 4,200 | - | - | 600 |
| 2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 3,850 | 3,850 | 3,850 | 3,850 | -5 | -0.1% | 100 |
| 2020/04/03 | 3,775 | 3,855 | 3,775 | 3,855 | -340 | -8.1% | 400 |
| 2020/04/02 | 4,195 | 4,195 | 4,195 | 4,195 | - | - | 200 |
| 2020/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/30 | 4,200 | 4,200 | 4,200 | 4,200 | +550 | +15.1% | 300 |
| 2020/03/27 | 3,600 | 3,650 | 3,600 | 3,650 | - | - | 200 |
| 2020/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/19 | 3,415 | 3,415 | 3,415 | 3,415 | -485 | -12.4% | 100 |
| 2020/03/18 | 3,900 | 3,900 | 3,900 | 3,900 | +550 | +16.4% | 100 |
| 2020/03/17 | 3,350 | 3,350 | 3,350 | 3,350 | - | - | 200 |
| 2020/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1101～
1150
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
