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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,960 | 2,975 | 2,960 | 2,975 | +26 | +0.9% | 200 |
| 2024/06/25 | 2,921 | 2,949 | 2,921 | 2,949 | +37 | +1.3% | 200 |
| 2024/06/24 | 2,962 | 2,999 | 2,912 | 2,912 | -55 | -1.9% | 1,000 |
| 2024/06/21 | 2,958 | 2,967 | 2,958 | 2,967 | - | - | 400 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,958 | 2,958 | 2,914 | 2,914 | -44 | -1.5% | 500 |
| 2024/06/18 | 2,999 | 2,999 | 2,958 | 2,958 | -4 | -0.1% | 500 |
| 2024/06/17 | 2,955 | 3,000 | 2,955 | 2,962 | - | - | 600 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 2,952 | 2,952 | 2,931 | 2,949 | - | - | 1,200 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 2,933 | 2,933 | 2,931 | 2,931 | -14 | -0.5% | 200 |
| 2024/06/07 | 2,945 | 2,945 | 2,945 | 2,945 | -14 | -0.5% | 200 |
| 2024/06/06 | 2,970 | 2,970 | 2,959 | 2,959 | +19 | +0.6% | 400 |
| 2024/06/05 | 2,944 | 2,944 | 2,940 | 2,940 | -60 | -2% | 300 |
| 2024/06/04 | 2,946 | 3,000 | 2,946 | 3,000 | +54 | +1.8% | 300 |
| 2024/06/03 | 2,931 | 3,100 | 2,931 | 2,946 | - | - | 1,600 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 2,962 | 2,962 | 2,900 | 2,921 | -29 | -1% | 700 |
| 2024/05/29 | 2,950 | 2,950 | 2,950 | 2,950 | +37 | +1.3% | 100 |
| 2024/05/28 | 2,913 | 2,913 | 2,913 | 2,913 | -8 | -0.3% | 500 |
| 2024/05/27 | 2,963 | 2,963 | 2,898 | 2,921 | - | - | 800 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 2,882 | 2,958 | 2,869 | 2,958 | +66 | +2.3% | 500 |
| 2024/05/22 | 2,850 | 2,899 | 2,850 | 2,892 | +22 | +0.8% | 2,200 |
| 2024/05/21 | 2,869 | 2,870 | 2,821 | 2,870 | +1 | ±0% | 1,700 |
| 2024/05/20 | 2,869 | 2,869 | 2,869 | 2,869 | ±0 | ±0% | 500 |
| 2024/05/17 | 2,875 | 2,875 | 2,869 | 2,869 | ±0 | ±0% | 200 |
| 2024/05/16 | 2,898 | 2,898 | 2,826 | 2,869 | -79 | -2.7% | 500 |
| 2024/05/15 | 2,948 | 2,948 | 2,948 | 2,948 | -11 | -0.4% | 300 |
| 2024/05/14 | 2,959 | 2,959 | 2,959 | 2,959 | -6 | -0.2% | 100 |
| 2024/05/13 | 2,965 | 2,965 | 2,965 | 2,965 | -5 | -0.2% | 100 |
| 2024/05/10 | 2,950 | 2,972 | 2,900 | 2,970 | +30 | +1% | 800 |
| 2024/05/09 | 2,950 | 2,950 | 2,940 | 2,940 | ±0 | ±0% | 300 |
| 2024/05/08 | 2,927 | 2,970 | 2,927 | 2,940 | +11 | +0.4% | 700 |
| 2024/05/07 | 2,881 | 2,929 | 2,881 | 2,929 | +79 | +2.8% | 400 |
| 2024/05/02 | 2,873 | 2,944 | 2,850 | 2,850 | -19 | -0.7% | 1,000 |
| 2024/05/01 | 2,851 | 2,870 | 2,851 | 2,869 | +39 | +1.4% | 300 |
| 2024/04/30 | 2,875 | 2,875 | 2,830 | 2,830 | -32 | -1.1% | 2,700 |
| 2024/04/26 | 2,865 | 2,875 | 2,862 | 2,862 | -3 | -0.1% | 1,700 |
| 2024/04/25 | 2,850 | 2,865 | 2,850 | 2,865 | +30 | +1.1% | 900 |
| 2024/04/24 | 2,834 | 2,835 | 2,834 | 2,835 | +3 | +0.1% | 700 |
| 2024/04/23 | 2,821 | 2,832 | 2,821 | 2,832 | +16 | +0.6% | 1,700 |
| 2024/04/22 | 2,800 | 2,816 | 2,800 | 2,816 | +66 | +2.4% | 500 |
| 2024/04/19 | 2,800 | 2,800 | 2,750 | 2,750 | -50 | -1.8% | 1,500 |
| 2024/04/18 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 200 |
| 2024/04/17 | 2,819 | 2,819 | 2,800 | 2,800 | -20 | -0.7% | 300 |
| 2024/04/16 | 2,820 | 2,820 | 2,820 | 2,820 | +10 | +0.4% | 100 |
| 2024/04/15 | 2,804 | 2,810 | 2,804 | 2,810 | +8 | +0.3% | 200 |
101～
150
件表示中 / 3585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 | 275,700円 | -6.2% | -17.7% | 1.81% | 28.30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 | 131,300円 | +4.4% | +2.3% | 2.74% | 11.07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 | 155,900円 | +0.2% | -17.1% | 4.49% | 6.77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 | 160,100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 |
| 森 組 | 30,100円 | +8.8% | +0.7% | 4.65% | 14.09倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
