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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/12 | 2,802 | 2,802 | 2,802 | 2,802 | - | - | 100 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 2,812 | 2,812 | 2,812 | 2,812 | ±0 | ±0% | 1,700 |
| 2024/04/05 | 2,812 | 2,812 | 2,812 | 2,812 | - | - | 100 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 2,811 | 2,823 | 2,811 | 2,812 | -7 | -0.2% | 900 |
| 2024/04/02 | 2,831 | 2,831 | 2,819 | 2,819 | -6 | -0.2% | 300 |
| 2024/04/01 | 2,833 | 2,835 | 2,815 | 2,825 | +18 | +0.6% | 800 |
| 2024/03/29 | 2,832 | 2,832 | 2,807 | 2,807 | -13 | -0.5% | 200 |
| 2024/03/28 | 2,806 | 2,833 | 2,806 | 2,820 | -10 | -0.4% | 1,000 |
| 2024/03/27 | 2,830 | 2,830 | 2,818 | 2,830 | +9 | +0.3% | 1,800 |
| 2024/03/26 | 2,820 | 2,837 | 2,820 | 2,821 | -19 | -0.7% | 600 |
| 2024/03/25 | 2,840 | 2,840 | 2,840 | 2,840 | ±0 | ±0% | 100 |
| 2024/03/22 | 2,840 | 2,840 | 2,840 | 2,840 | +11 | +0.4% | 500 |
| 2024/03/21 | 2,853 | 2,853 | 2,816 | 2,829 | -20 | -0.7% | 13,200 |
| 2024/03/19 | 2,848 | 2,853 | 2,848 | 2,849 | +14 | +0.5% | 1,200 |
301～
350
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
