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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 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 |
1101～
1150
件表示中 / 3768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 | 280,500円 | +2.6% | -56.2% | 1.78% | 39.37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 |
| 守谷商会 | 486,500円 | +0.5% | -7.3% | 2.47% | 7.07倍 | 0.67倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| エムビーエス | 140,500円 | +10.3% | +10.0% | 0.93% | 19.96倍 | 2.70倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 森 組 | 32,200円 | -2.2% | -2.5% | 4.35% | 15.51倍 | 0.71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 |
| 富士Ｐ・Ｓ | 53,900円 | +4.2% | +51.6% | 2.60% | 12.21倍 | 0.77倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
市場注目の銘柄
チャート関連のコラム
