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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,970 | 3,970 | 3,970 | 3,970 | -70 | -1.7% | 100 |
| 2020/03/12 | 4,200 | 4,200 | 3,990 | 4,040 | -360 | -8.2% | 400 |
| 2020/03/11 | 4,470 | 4,470 | 4,400 | 4,400 | - | - | 600 |
| 2020/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/09 | 4,820 | 4,820 | 4,820 | 4,820 | - | - | 100 |
| 2020/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/28 | 5,040 | 5,040 | 5,000 | 5,000 | - | - | 2,100 |
| 2020/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/21 | 4,825 | 4,825 | 4,825 | 4,825 | -50 | -1% | 100 |
| 2020/02/20 | 4,850 | 4,875 | 4,850 | 4,875 | -15 | -0.3% | 400 |
| 2020/02/19 | 5,000 | 5,000 | 4,870 | 4,890 | -210 | -4.1% | 400 |
| 2020/02/18 | 5,100 | 5,100 | 5,100 | 5,100 | +10 | +0.2% | 100 |
| 2020/02/17 | 5,090 | 5,090 | 5,090 | 5,090 | +100 | +2% | 300 |
| 2020/02/14 | 5,090 | 5,090 | 4,990 | 4,990 | -100 | -2% | 1,900 |
| 2020/02/13 | 5,090 | 5,090 | 5,090 | 5,090 | +50 | +1% | 100 |
| 2020/02/12 | 5,020 | 5,090 | 5,020 | 5,040 | - | - | 300 |
| 2020/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/07 | 5,040 | 5,120 | 5,040 | 5,120 | +150 | +3% | 200 |
| 2020/02/06 | 4,970 | 4,970 | 4,970 | 4,970 | -100 | -2% | 100 |
| 2020/02/05 | 5,040 | 5,070 | 5,040 | 5,070 | +70 | +1.4% | 300 |
| 2020/02/04 | 5,100 | 5,100 | 5,000 | 5,000 | -10 | -0.2% | 600 |
| 2020/02/03 | 5,010 | 5,010 | 5,010 | 5,010 | -160 | -3.1% | 100 |
| 2020/01/31 | 4,980 | 5,170 | 4,980 | 5,170 | +220 | +4.4% | 500 |
| 2020/01/30 | 4,890 | 4,950 | 4,890 | 4,950 | -10 | -0.2% | 400 |
| 2020/01/29 | 4,945 | 4,960 | 4,940 | 4,960 | +60 | +1.2% | 400 |
| 2020/01/28 | 4,900 | 4,900 | 4,900 | 4,900 | ±0 | ±0% | 200 |
| 2020/01/27 | 4,885 | 4,900 | 4,885 | 4,900 | +15 | +0.3% | 900 |
| 2020/01/24 | 4,890 | 4,890 | 4,815 | 4,885 | +5 | +0.1% | 1,400 |
| 2020/01/23 | 4,865 | 4,880 | 4,800 | 4,880 | +80 | +1.7% | 2,200 |
| 2020/01/22 | 4,830 | 4,830 | 4,730 | 4,800 | -100 | -2% | 800 |
| 2020/01/21 | 4,855 | 4,900 | 4,855 | 4,900 | +65 | +1.3% | 1,400 |
| 2020/01/20 | 4,945 | 4,945 | 4,780 | 4,835 | - | - | 3,000 |
| 2020/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/10 | 4,900 | 5,160 | 4,900 | 5,000 | +100 | +2% | 3,900 |
| 2020/01/09 | 4,900 | 4,900 | 4,900 | 4,900 | +70 | +1.4% | 500 |
| 2020/01/08 | 4,900 | 4,950 | 4,830 | 4,830 | - | - | 800 |
| 2020/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/06 | 4,830 | 4,900 | 4,830 | 4,900 | -100 | -2% | 700 |
| 2019/12/30 | 5,000 | 5,000 | 5,000 | 5,000 | +50 | +1% | 200 |
| 2019/12/27 | 4,945 | 4,950 | 4,945 | 4,950 | - | - | 300 |
| 2019/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
1151～
1200
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
