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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,840 | 2,849 | 2,826 | 2,835 | +4 | +0.1% | 1,000 |
| 2024/03/15 | 2,840 | 2,840 | 2,831 | 2,831 | ±0 | ±0% | 700 |
| 2024/03/14 | 2,823 | 2,831 | 2,823 | 2,831 | +9 | +0.3% | 1,000 |
| 2024/03/13 | 2,822 | 2,822 | 2,822 | 2,822 | +16 | +0.6% | 100 |
| 2024/03/12 | 2,835 | 2,835 | 2,800 | 2,806 | -31 | -1.1% | 800 |
| 2024/03/11 | 2,837 | 2,837 | 2,837 | 2,837 | +26 | +0.9% | 100 |
| 2024/03/08 | 2,835 | 2,835 | 2,811 | 2,811 | -19 | -0.7% | 2,000 |
| 2024/03/07 | 2,855 | 2,855 | 2,826 | 2,830 | +25 | +0.9% | 500 |
| 2024/03/06 | 2,841 | 2,851 | 2,800 | 2,805 | -17 | -0.6% | 1,800 |
| 2024/03/05 | 2,820 | 2,839 | 2,820 | 2,822 | +2 | +0.1% | 800 |
| 2024/03/04 | 2,851 | 2,851 | 2,820 | 2,820 | -5 | -0.2% | 800 |
| 2024/03/01 | 2,830 | 2,858 | 2,825 | 2,825 | -15 | -0.5% | 800 |
| 2024/02/29 | 2,830 | 2,840 | 2,830 | 2,840 | +10 | +0.4% | 600 |
| 2024/02/28 | 2,830 | 2,830 | 2,822 | 2,830 | +1 | ±0% | 900 |
| 2024/02/27 | 2,829 | 2,829 | 2,829 | 2,829 | +8 | +0.3% | 200 |
| 2024/02/26 | 2,828 | 2,828 | 2,821 | 2,821 | -6 | -0.2% | 200 |
| 2024/02/22 | 2,827 | 2,827 | 2,827 | 2,827 | ±0 | ±0% | 300 |
| 2024/02/21 | 2,838 | 2,881 | 2,827 | 2,827 | -3 | -0.1% | 800 |
| 2024/02/20 | 2,830 | 2,830 | 2,830 | 2,830 | +17 | +0.6% | 100 |
| 2024/02/19 | 2,813 | 2,813 | 2,813 | 2,813 | -27 | -1% | 100 |
| 2024/02/16 | 2,858 | 2,858 | 2,840 | 2,840 | +29 | +1% | 200 |
| 2024/02/15 | 2,822 | 2,825 | 2,811 | 2,811 | -13 | -0.5% | 1,200 |
| 2024/02/14 | 2,829 | 2,829 | 2,824 | 2,824 | -5 | -0.2% | 900 |
| 2024/02/13 | 2,829 | 2,829 | 2,829 | 2,829 | +6 | +0.2% | 200 |
| 2024/02/09 | 2,836 | 2,836 | 2,823 | 2,823 | -13 | -0.5% | 800 |
| 2024/02/08 | 2,981 | 3,000 | 2,836 | 2,836 | -95 | -3.2% | 4,600 |
| 2024/02/07 | 2,927 | 2,967 | 2,927 | 2,931 | ±0 | ±0% | 400 |
| 2024/02/06 | 2,989 | 2,990 | 2,931 | 2,931 | +20 | +0.7% | 400 |
| 2024/02/05 | 2,960 | 2,960 | 2,872 | 2,911 | -49 | -1.7% | 1,200 |
| 2024/02/02 | 2,855 | 3,270 | 2,855 | 2,960 | +5 | +0.2% | 4,200 |
| 2024/02/01 | 2,965 | 3,015 | 2,955 | 2,955 | -9 | -0.3% | 400 |
| 2024/01/31 | 3,020 | 3,020 | 2,964 | 2,964 | -4 | -0.1% | 800 |
| 2024/01/30 | 2,930 | 2,980 | 2,930 | 2,968 | +62 | +2.1% | 400 |
| 2024/01/29 | 2,900 | 2,906 | 2,900 | 2,906 | +7 | +0.2% | 1,400 |
| 2024/01/26 | 2,861 | 2,899 | 2,861 | 2,899 | +70 | +2.5% | 800 |
| 2024/01/25 | 2,842 | 2,842 | 2,829 | 2,829 | -11 | -0.4% | 300 |
| 2024/01/24 | 2,831 | 2,840 | 2,814 | 2,840 | -10 | -0.4% | 500 |
| 2024/01/23 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 100 |
| 2024/01/22 | 2,850 | 2,850 | 2,825 | 2,850 | +9 | +0.3% | 600 |
| 2024/01/19 | 2,830 | 2,841 | 2,830 | 2,841 | +12 | +0.4% | 200 |
| 2024/01/18 | 2,829 | 2,830 | 2,829 | 2,829 | +28 | +1% | 500 |
| 2024/01/17 | 2,841 | 2,841 | 2,801 | 2,801 | -36 | -1.3% | 400 |
| 2024/01/16 | 2,803 | 2,837 | 2,800 | 2,837 | - | - | 700 |
| 2024/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/11 | 2,825 | 2,830 | 2,825 | 2,830 | +10 | +0.4% | 300 |
| 2024/01/10 | 2,810 | 2,820 | 2,810 | 2,820 | +10 | +0.4% | 400 |
| 2024/01/09 | 2,814 | 2,829 | 2,810 | 2,810 | ±0 | ±0% | 400 |
| 2024/01/05 | 2,800 | 2,810 | 2,800 | 2,810 | +10 | +0.4% | 200 |
| 2024/01/04 | 2,800 | 2,830 | 2,800 | 2,800 | +30 | +1.1% | 600 |
351～
400
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
