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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 2,725 | 2,732 | 2,725 | 2,730 | -11 | -0.4% | 1,800 |
| 2024/10/24 | 2,741 | 2,741 | 2,741 | 2,741 | -23 | -0.8% | 600 |
| 2024/10/23 | 2,761 | 2,764 | 2,752 | 2,764 | -6 | -0.2% | 500 |
| 2024/10/22 | 2,770 | 2,770 | 2,770 | 2,770 | - | - | 100 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 2,760 | 2,770 | 2,760 | 2,770 | +10 | +0.4% | 200 |
| 2024/10/17 | 2,760 | 2,760 | 2,760 | 2,760 | ±0 | ±0% | 100 |
| 2024/10/16 | 2,770 | 2,778 | 2,760 | 2,760 | -20 | -0.7% | 700 |
| 2024/10/15 | 2,779 | 2,780 | 2,770 | 2,780 | +30 | +1.1% | 600 |
| 2024/10/11 | 2,750 | 2,751 | 2,750 | 2,750 | ±0 | ±0% | 500 |
| 2024/10/10 | 2,770 | 2,770 | 2,750 | 2,750 | -29 | -1% | 1,500 |
| 2024/10/09 | 2,780 | 2,785 | 2,774 | 2,779 | -11 | -0.4% | 1,100 |
| 2024/10/08 | 2,783 | 2,790 | 2,783 | 2,790 | -10 | -0.4% | 300 |
| 2024/10/07 | 2,799 | 2,800 | 2,799 | 2,800 | +25 | +0.9% | 700 |
| 2024/10/04 | 2,775 | 2,775 | 2,775 | 2,775 | ±0 | ±0% | 400 |
| 2024/10/03 | 2,770 | 2,776 | 2,770 | 2,775 | +10 | +0.4% | 500 |
| 2024/10/02 | 2,765 | 2,765 | 2,765 | 2,765 | -17 | -0.6% | 100 |
| 2024/10/01 | 2,782 | 2,782 | 2,782 | 2,782 | -12 | -0.4% | 200 |
| 2024/09/30 | 2,780 | 2,794 | 2,780 | 2,794 | +14 | +0.5% | 700 |
| 2024/09/27 | 2,776 | 2,790 | 2,776 | 2,780 | +5 | +0.2% | 800 |
| 2024/09/26 | 2,795 | 2,795 | 2,775 | 2,775 | +5 | +0.2% | 500 |
| 2024/09/25 | 2,783 | 2,783 | 2,770 | 2,770 | -20 | -0.7% | 400 |
| 2024/09/24 | 2,795 | 2,795 | 2,776 | 2,790 | -5 | -0.2% | 500 |
| 2024/09/20 | 2,815 | 2,815 | 2,795 | 2,795 | -20 | -0.7% | 700 |
| 2024/09/19 | 2,815 | 2,815 | 2,811 | 2,815 | - | - | 400 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 2,827 | 2,827 | 2,810 | 2,810 | - | - | 300 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 2,829 | 2,829 | 2,827 | 2,827 | - | - | 300 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 2,846 | 2,846 | 2,846 | 2,846 | -1 | ±0% | 100 |
| 2024/09/05 | 2,820 | 2,847 | 2,820 | 2,847 | +77 | +2.8% | 200 |
| 2024/09/04 | 2,800 | 2,800 | 2,770 | 2,770 | -68 | -2.4% | 600 |
| 2024/09/03 | 2,858 | 2,858 | 2,838 | 2,838 | -20 | -0.7% | 500 |
| 2024/09/02 | 2,858 | 2,858 | 2,858 | 2,858 | -8 | -0.3% | 200 |
| 2024/08/30 | 2,905 | 2,906 | 2,846 | 2,866 | +36 | +1.3% | 900 |
| 2024/08/29 | 2,829 | 2,830 | 2,829 | 2,830 | -44 | -1.5% | 400 |
| 2024/08/28 | 2,874 | 2,874 | 2,874 | 2,874 | +14 | +0.5% | 500 |
| 2024/08/27 | 2,860 | 2,860 | 2,860 | 2,860 | +34 | +1.2% | 300 |
| 2024/08/26 | 2,826 | 2,827 | 2,826 | 2,826 | - | - | 500 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 2,825 | 2,830 | 2,825 | 2,826 | +24 | +0.9% | 500 |
| 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 |
201～
250
件表示中 / 3767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 |
| ヴィス | 130,900円 | +5.8% | +0.1% | 3.74% | 8.68倍 | 1.58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 |
| エムビーエス | 140,600円 | +10.3% | +10.0% | 0.92% | 19.98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 | 53,700円 | +4.2% | +51.6% | 2.61% | 12.16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
