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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 3,990 | 3,990 | 3,990 | 3,990 | - | - | 200 |
| 2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/06 | 4,200 | 4,200 | 4,130 | 4,130 | - | - | 400 |
| 2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/01 | 4,130 | 4,130 | 4,130 | 4,130 | -70 | -1.7% | 100 |
| 2020/06/30 | 4,200 | 4,200 | 4,200 | 4,200 | -100 | -2.3% | 200 |
| 2020/06/29 | 4,300 | 4,300 | 4,300 | 4,300 | +100 | +2.4% | 400 |
| 2020/06/26 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 4,200 | 4,200 | 4,200 | 4,200 | +60 | +1.4% | 100 |
| 2020/06/19 | 4,140 | 4,140 | 4,140 | 4,140 | -70 | -1.7% | 100 |
| 2020/06/18 | 4,210 | 4,210 | 4,210 | 4,210 | - | - | 100 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/15 | 4,100 | 4,140 | 4,100 | 4,140 | - | - | 300 |
| 2020/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/11 | 4,165 | 4,220 | 4,165 | 4,220 | -80 | -1.9% | 600 |
| 2020/06/10 | 4,300 | 4,300 | 4,300 | 4,300 | - | - | 600 |
| 2020/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/03 | 4,350 | 4,350 | 4,350 | 4,350 | +50 | +1.2% | 400 |
| 2020/06/02 | 4,300 | 4,300 | 4,300 | 4,300 | +50 | +1.2% | 600 |
| 2020/06/01 | 4,250 | 4,250 | 4,250 | 4,250 | - | - | 200 |
| 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 |
1251～
1300
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
