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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,395 | 4,440 | 4,395 | 4,440 | +60 | +1.4% | 400 |
| 2019/07/29 | 4,365 | 4,380 | 4,295 | 4,380 | +65 | +1.5% | 900 |
| 2019/07/26 | 4,270 | 4,340 | 4,270 | 4,315 | -25 | -0.6% | 500 |
| 2019/07/25 | 4,300 | 4,340 | 4,300 | 4,340 | +25 | +0.6% | 300 |
| 2019/07/24 | 4,300 | 4,370 | 4,300 | 4,315 | +15 | +0.3% | 600 |
| 2019/07/23 | 4,300 | 4,300 | 4,300 | 4,300 | -40 | -0.9% | 200 |
| 2019/07/22 | 4,295 | 4,345 | 4,295 | 4,340 | +105 | +2.5% | 500 |
| 2019/07/19 | 4,235 | 4,235 | 4,235 | 4,235 | ±0 | ±0% | 100 |
| 2019/07/18 | 4,400 | 4,400 | 4,230 | 4,235 | - | - | 800 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/11 | 4,400 | 4,400 | 4,400 | 4,400 | +70 | +1.6% | 200 |
| 2019/07/10 | 4,330 | 4,330 | 4,330 | 4,330 | - | - | 300 |
| 2019/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/08 | 4,330 | 4,400 | 4,330 | 4,400 | - | - | 400 |
| 2019/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/04 | 4,505 | 4,515 | 4,400 | 4,435 | -140 | -3.1% | 1,000 |
| 2019/07/03 | 4,575 | 4,575 | 4,575 | 4,575 | -75 | -1.6% | 100 |
| 2019/07/02 | 4,720 | 4,720 | 4,650 | 4,650 | -85 | -1.8% | 200 |
| 2019/07/01 | 4,735 | 4,735 | 4,735 | 4,735 | -65 | -1.4% | 200 |
| 2019/06/28 | 4,800 | 4,800 | 4,725 | 4,800 | ±0 | ±0% | 3,800 |
| 2019/06/27 | 4,800 | 4,800 | 4,800 | 4,800 | ±0 | ±0% | 2,000 |
| 2019/06/26 | 4,800 | 4,800 | 4,730 | 4,800 | +10 | +0.2% | 4,100 |
| 2019/06/25 | 4,790 | 4,790 | 4,790 | 4,790 | +25 | +0.5% | 1,100 |
| 2019/06/24 | 4,700 | 4,765 | 4,700 | 4,765 | +65 | +1.4% | 1,600 |
| 2019/06/21 | 4,585 | 4,700 | 4,575 | 4,700 | +50 | +1.1% | 1,100 |
| 2019/06/20 | 4,650 | 4,650 | 4,650 | 4,650 | +50 | +1.1% | 500 |
| 2019/06/19 | 4,530 | 4,600 | 4,530 | 4,600 | ±0 | ±0% | 1,000 |
| 2019/06/18 | 4,600 | 4,600 | 4,600 | 4,600 | +100 | +2.2% | 200 |
| 2019/06/17 | 4,485 | 4,500 | 4,450 | 4,500 | ±0 | ±0% | 600 |
| 2019/06/14 | 4,430 | 4,510 | 4,390 | 4,500 | ±0 | ±0% | 1,800 |
| 2019/06/13 | 4,450 | 4,500 | 4,450 | 4,500 | +50 | +1.1% | 300 |
| 2019/06/12 | 4,450 | 4,450 | 4,450 | 4,450 | +50 | +1.1% | 100 |
| 2019/06/11 | 4,330 | 4,400 | 4,330 | 4,400 | +70 | +1.6% | 400 |
| 2019/06/10 | 4,400 | 4,450 | 4,330 | 4,330 | -70 | -1.6% | 3,400 |
| 2019/06/07 | 4,370 | 4,405 | 4,360 | 4,400 | +100 | +2.3% | 5,400 |
| 2019/06/06 | 4,300 | 4,330 | 4,300 | 4,300 | +45 | +1.1% | 5,100 |
| 2019/06/05 | 4,300 | 4,310 | 4,255 | 4,255 | -35 | -0.8% | 6,100 |
| 2019/06/04 | 4,250 | 4,295 | 4,250 | 4,290 | +40 | +0.9% | 400 |
| 2019/06/03 | 4,250 | 4,250 | 4,180 | 4,250 | - | - | 1,300 |
| 2019/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/30 | 4,250 | 4,250 | 4,250 | 4,250 | ±0 | ±0% | 200 |
| 2019/05/29 | 4,265 | 4,265 | 4,250 | 4,250 | ±0 | ±0% | 500 |
| 2019/05/28 | 4,320 | 4,320 | 4,250 | 4,250 | +50 | +1.2% | 700 |
| 2019/05/27 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 2019/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/23 | 4,230 | 4,230 | 4,230 | 4,230 | - | - | 100 |
| 2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/21 | 4,160 | 4,160 | 4,160 | 4,160 | -130 | -3% | 200 |
1301～
1350
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
