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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,110 | 4,150 | 4,030 | 4,150 | +20 | +0.5% | 2,500 |
| 2018/09/27 | 4,000 | 4,130 | 4,000 | 4,130 | +140 | +3.5% | 1,700 |
| 2018/09/26 | 3,650 | 3,990 | 3,650 | 3,990 | +190 | +5% | 1,400 |
| 2018/09/25 | 3,690 | 3,800 | 3,690 | 3,800 | +170 | +4.7% | 900 |
| 2018/09/21 | 3,630 | 3,630 | 3,630 | 3,630 | +55 | +1.5% | 100 |
| 2018/09/20 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 100 |
| 2018/09/19 | 3,595 | 3,595 | 3,525 | 3,575 | +50 | +1.4% | 700 |
| 2018/09/18 | 3,575 | 3,575 | 3,525 | 3,525 | -25 | -0.7% | 400 |
| 2018/09/14 | 3,585 | 3,655 | 3,505 | 3,550 | -175 | -4.7% | 4,300 |
| 2018/09/13 | 3,690 | 3,725 | 3,690 | 3,725 | +35 | +0.9% | 200 |
| 2018/09/12 | 3,690 | 3,690 | 3,690 | 3,690 | -110 | -2.9% | 400 |
| 2018/09/11 | 3,685 | 3,800 | 3,685 | 3,800 | ±0 | ±0% | 3,800 |
| 2018/09/10 | 3,640 | 3,800 | 3,640 | 3,800 | +20 | +0.5% | 1,600 |
| 2018/09/07 | 3,780 | 3,780 | 3,780 | 3,780 | ±0 | ±0% | 100 |
| 2018/09/06 | 3,800 | 3,850 | 3,660 | 3,780 | -20 | -0.5% | 2,400 |
| 2018/09/05 | 3,745 | 3,800 | 3,745 | 3,800 | +55 | +1.5% | 4,300 |
| 2018/09/04 | 3,745 | 3,745 | 3,745 | 3,745 | -5 | -0.1% | 100 |
| 2018/09/03 | 3,575 | 3,750 | 3,500 | 3,750 | +50 | +1.4% | 2,800 |
| 2018/08/31 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 300 |
| 2018/08/30 | 3,680 | 3,700 | 3,680 | 3,700 | - | - | 900 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 3,645 | 3,645 | 3,640 | 3,645 | +70 | +2% | 500 |
| 2018/08/27 | 3,575 | 3,575 | 3,575 | 3,575 | -70 | -1.9% | 100 |
| 2018/08/24 | 3,500 | 3,645 | 3,500 | 3,645 | +95 | +2.7% | 1,400 |
| 2018/08/23 | 3,505 | 3,550 | 3,505 | 3,550 | - | - | 500 |
| 2018/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/21 | 3,560 | 3,560 | 3,560 | 3,560 | -140 | -3.8% | 100 |
| 2018/08/20 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 1,000 |
| 2018/08/17 | 3,700 | 3,700 | 3,700 | 3,700 | +20 | +0.5% | 300 |
| 2018/08/16 | 3,650 | 3,680 | 3,650 | 3,680 | +80 | +2.2% | 600 |
| 2018/08/15 | 3,600 | 3,600 | 3,600 | 3,600 | - | - | 200 |
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 3,600 | 3,600 | 3,600 | 3,600 | +100 | +2.9% | 800 |
| 2018/08/10 | 3,500 | 3,565 | 3,500 | 3,500 | ±0 | ±0% | 500 |
| 2018/08/09 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 100 |
| 2018/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/07 | 3,340 | 3,505 | 3,340 | 3,500 | +20 | +0.6% | 3,500 |
| 2018/08/06 | 3,530 | 3,530 | 3,480 | 3,480 | -45 | -1.3% | 300 |
| 2018/08/03 | 3,525 | 3,525 | 3,500 | 3,525 | -25 | -0.7% | 400 |
| 2018/08/02 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 1,000 |
| 2018/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/30 | 3,620 | 3,620 | 3,550 | 3,550 | ±0 | ±0% | 800 |
| 2018/07/27 | 3,545 | 3,550 | 3,545 | 3,550 | - | - | 500 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 3,455 | 3,500 | 3,455 | 3,500 | - | - | 500 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
1501～
1550
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
