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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,830 | 2,830 | 2,802 | 2,802 | -28 | -1% | 200 |
| 2024/08/20 | 2,800 | 2,830 | 2,800 | 2,830 | +2 | +0.1% | 400 |
| 2024/08/19 | 2,828 | 2,828 | 2,828 | 2,828 | +81 | +2.9% | 100 |
| 2024/08/16 | 2,840 | 2,840 | 2,747 | 2,747 | -2 | -0.1% | 1,200 |
| 2024/08/15 | 2,764 | 2,799 | 2,749 | 2,749 | - | - | 500 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 2,730 | 2,730 | 2,730 | 2,730 | ±0 | ±0% | 100 |
| 2024/08/09 | 2,730 | 2,730 | 2,730 | 2,730 | -7 | -0.3% | 100 |
| 2024/08/08 | 2,737 | 2,737 | 2,737 | 2,737 | ±0 | ±0% | 900 |
| 2024/08/07 | 2,710 | 2,793 | 2,710 | 2,737 | -23 | -0.8% | 2,700 |
| 2024/08/06 | 2,731 | 2,767 | 2,725 | 2,760 | +38 | +1.4% | 600 |
| 2024/08/05 | 2,728 | 2,728 | 2,672 | 2,722 | -56 | -2% | 2,800 |
| 2024/08/02 | 2,840 | 2,840 | 2,726 | 2,778 | -100 | -3.5% | 1,800 |
| 2024/08/01 | 2,878 | 2,878 | 2,878 | 2,878 | ±0 | ±0% | 100 |
| 2024/07/31 | 2,843 | 2,878 | 2,842 | 2,878 | - | - | 700 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,898 | 2,899 | 2,880 | 2,880 | -20 | -0.7% | 3,300 |
| 2024/07/26 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 100 |
| 2024/07/25 | 2,901 | 2,901 | 2,900 | 2,900 | -38 | -1.3% | 400 |
| 2024/07/24 | 2,907 | 2,938 | 2,907 | 2,938 | -2 | -0.1% | 200 |
| 2024/07/23 | 2,906 | 2,940 | 2,906 | 2,940 | +35 | +1.2% | 600 |
| 2024/07/22 | 2,905 | 2,905 | 2,905 | 2,905 | -40 | -1.4% | 200 |
| 2024/07/19 | 2,905 | 2,945 | 2,905 | 2,945 | +3 | +0.1% | 200 |
| 2024/07/18 | 2,918 | 2,942 | 2,918 | 2,942 | - | - | 300 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 2,881 | 2,899 | 2,881 | 2,899 | -30 | -1% | 800 |
| 2024/07/12 | 2,853 | 2,929 | 2,853 | 2,929 | +28 | +1% | 300 |
| 2024/07/11 | 2,911 | 2,911 | 2,900 | 2,901 | -3 | -0.1% | 1,600 |
| 2024/07/10 | 2,948 | 2,948 | 2,904 | 2,904 | -36 | -1.2% | 400 |
| 2024/07/09 | 2,915 | 2,949 | 2,915 | 2,940 | +25 | +0.9% | 900 |
| 2024/07/08 | 2,930 | 2,930 | 2,915 | 2,915 | - | - | 200 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 2,936 | 2,936 | 2,936 | 2,936 | -24 | -0.8% | 100 |
| 2024/07/03 | 2,960 | 2,960 | 2,960 | 2,960 | - | - | 300 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 2,958 | 2,958 | 2,958 | 2,958 | +28 | +1% | 200 |
| 2024/06/28 | 2,944 | 2,944 | 2,930 | 2,930 | -29 | -1% | 800 |
| 2024/06/27 | 2,977 | 2,977 | 2,959 | 2,959 | -16 | -0.5% | 600 |
| 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 |
151～
200
件表示中 / 3673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 | 271,100円 | +12.9% | -39.5% | 1.84% | 31.71倍 | 0.31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 |
| トヨコー | 87,600円 | +72.7% | - | 0.00% | 70.87倍 | 9.51倍 |
|
- |
| ＴＡＮＡＫＥＮ | 123,700円 | +12.4% | +22.0% | 4.04% | 8.28倍 | 1.47倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 佐藤渡辺 | 156,800円 | +4.2% | -41.6% | 5.10% | 14.58倍 | 0.48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 |
| グリーンエナシ | 228,300円 | +18.9% | +11.6% | 0.57% | 26.09倍 | 1.84倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
市場注目の銘柄
チャート関連のコラム
