- 1897
- 2026/10/27
- 時価
- 134億円
- PER 予
- 22.58倍
- 2009年以降
- 赤字-188.07倍
（2009-2025年） - PBR
- 0.36倍
- 2009年以降
- 0.19-0.71倍
（2009-2025年） - 配当 予
- 1.41%
- ROE 予
- 1.61%
- ROA 予
- 1.32%
- 資料
- Link
- CSV,JSON
金下建設（1897）の株価チャート
株価
10/27
- 前日 (10/22)
- 3,430
- 始値
- 3,540
- 高値
- 3,540
- 安値
- 3,540
- 終値 +3.21%
- 3,540
- 出来高 -66.67%
- 100
乖離率
- 株価（5日）
移動平均値 - +2.19%
3,464 - 株価（25日）
移動平均値 - -0.81%
3,569 - 出来高（5日）
移動平均値 - -75%
400
2026/05/11～2026/10/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/27 | 3,540 | 3,540 | 3,540 | 3,540 | +3.21% | 100 | - | -0.81% | - | - |
| 10/22 | 3,420 | 3,430 | 3,420 | 3,430 | +0.29% | 300 | - | -3.65% | - | - |
| 10/21 | 3,350 | 3,420 | 3,350 | 3,420 | +0.74% | 300 | - | -3.8% | - | - |
| 10/20 | 3,395 | 3,395 | 3,395 | 3,395 | -3.96% | 300 | - | -4.37% | - | - |
| 10/15 | 3,545 | 3,620 | 3,535 | 3,535 | +1.73% | 1,000 | - | -0.34% | - | - |
| 10/14 | 3,475 | 3,475 | 3,475 | 3,475 | -1.97% | 200 | - | -1.78% | - | - |
| 10/13 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 100 | - | +0.4% | - | - |
| 10/09 | 3,545 | 3,545 | 3,545 | 3,545 | -0.7% | 100 | - | +0.65% | - | - |
| 10/08 | 3,500 | 3,570 | 3,430 | 3,570 | +2.15% | 1,500 | - | +1.62% | - | - |
| 10/07 | 3,510 | 3,535 | 3,305 | 3,495 | -3.85% | 2,200 | - | -0.2% | - | - |
| 10/06 | 3,680 | 3,680 | 3,635 | 3,635 | -0.55% | 300 | - | +4.1% | - | - |
| 10/05 | 3,570 | 3,655 | 3,570 | 3,655 | +0.55% | 300 | - | +5.15% | - | - |
| 10/02 | 3,635 | 3,635 | 3,635 | 3,635 | -1.89% | 100 | - | +5.09% | - | - |
| 10/01 | 3,690 | 3,705 | 3,690 | 3,705 | +2.35% | 300 | - | +7.61% | - | - |
| 09/30 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 100 | - | +5.63% | - | - |
| 09/29 | 3,790 | 3,810 | 3,580 | 3,620 | -6.22% | 3,400 | - | +6.1% | - | - |
| 09/28 | 3,900 | 3,970 | 3,855 | 3,860 | -0.9% | 1,400 | - | +13.6% | - | - |
| 09/25 | 3,895 | 3,895 | 3,895 | 3,895 | -0.13% | 200 | - | +15.37% | - | - |
| 09/24 | 3,700 | 3,900 | 3,700 | 3,900 | +5.41% | 1,300 | - | +16.18% | - | - |
| 09/18 | 3,700 | 3,700 | 3,660 | 3,700 | 0% | 1,300 | - | +10.94% | - | - |
| 09/17 | 3,490 | 3,700 | 3,445 | 3,700 | +6.02% | 3,300 | - | +11.51% | - | - |
| 09/16 | 3,300 | 3,575 | 3,300 | 3,490 | +6.08% | 2,200 | - | +5.69% | - | - |
| 09/15 | 3,290 | 3,290 | 3,290 | 3,290 | +1.23% | 100 | - | -0.48% | - | - |
| 09/14 | 3,250 | 3,250 | 3,250 | 3,250 | -1.81% | 200 | - | -1.49% | - | - |
| 09/11 | 3,310 | 3,310 | 3,310 | 3,310 | -0.15% | 300 | - | +0.52% | - | - |
| 09/10 | 3,310 | 3,315 | 3,310 | 3,315 | +0.15% | 700 | - | +0.94% | - | - |
| 09/09 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 1,200 | - | +1.04% | - | - |
| 09/08 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 300 | - | +1.35% | - | - |
| 09/07 | 3,310 | 3,310 | 3,300 | 3,310 | 0% | 2,100 | - | +1.66% | - | - |
| 09/04 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | - | +1.88% | - | - |
| 09/03 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | - | +2.13% | - | - |
| 09/02 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | - | +2.38% | - | - |
| 09/01 | 3,305 | 3,310 | 3,305 | 3,310 | +0.3% | 500 | - | +2.64% | - | - |
| 08/31 | 3,300 | 3,300 | 3,300 | 3,300 | +1.54% | 200 | - | +2.61% | - | - |
| 08/28 | 3,250 | 3,305 | 3,250 | 3,250 | +0.62% | 600 | - | +1.31% | - | - |
| 08/26 | 3,230 | 3,230 | 3,230 | 3,230 | +0.16% | 100 | - | +0.78% | - | - |
| 08/25 | 3,215 | 3,270 | 3,215 | 3,225 | -0.46% | 600 | - | +0.62% | - | - |
| 08/24 | 3,240 | 3,285 | 3,240 | 3,240 | -2.11% | 600 | - | +1.09% | - | - |
| 08/21 | 3,310 | 3,310 | 3,310 | 3,310 | +1.69% | 100 | - | +3.34% | - | - |
| 08/20 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 100 | - | +1.62% | - | - |
| 08/19 | 3,255 | 3,325 | 3,255 | 3,255 | -2.11% | 800 | - | +1.66% | - | - |
| 08/18 | 3,330 | 3,330 | 3,325 | 3,325 | -2.21% | 200 | - | +3.91% | - | - |
| 08/17 | 3,300 | 3,400 | 3,300 | 3,400 | +1.49% | 1,700 | - | +6.55% | - | - |
| 08/14 | 3,285 | 3,350 | 3,280 | 3,350 | +1.98% | 800 | - | +5.41% | - | - |
| 08/12 | 3,235 | 3,285 | 3,235 | 3,285 | -0.61% | 400 | - | +3.79% | - | - |
| 08/10 | 3,435 | 3,450 | 3,305 | 3,305 | -7.55% | 1,800 | - | +4.72% | - | - |
| 08/07 | 3,135 | 3,575 | 3,135 | 3,575 | +14.22% | 2,100 | - | +13.67% | - | - |
| 08/04 | 3,130 | 3,130 | 3,130 | 3,130 | +1.46% | 100 | - | +0.22% | - | - |
| 07/28 | 3,120 | 3,130 | 3,085 | 3,085 | -0.48% | 700 | - | -1.19% | - | - |
| 07/27 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | - | -0.7% | - | - |
| 07/23 | 3,085 | 3,100 | 3,085 | 3,100 | +1.14% | 200 | - | -0.7% | - | - |
| 07/22 | 3,065 | 3,065 | 3,065 | 3,065 | 0% | 100 | - | -1.86% | - | - |
| 07/17 | 3,110 | 3,110 | 3,065 | 3,065 | -2.39% | 300 | - | -1.83% | - | - |
| 07/16 | 3,110 | 3,150 | 3,110 | 3,140 | +1.13% | 400 | - | +0.67% | - | - |
| 07/15 | 3,105 | 3,105 | 3,105 | 3,105 | -0.16% | 200 | - | -0.19% | - | - |
| 07/14 | 3,110 | 3,130 | 3,075 | 3,110 | 0% | 1,200 | - | +0.1% | - | - |
| 07/13 | 3,090 | 3,110 | 3,080 | 3,110 | +0.65% | 300 | - | +0.06% | - | - |
| 07/10 | 3,100 | 3,125 | 3,090 | 3,090 | -0.16% | 1,200 | - | -0.61% | - | - |
| 07/09 | 3,110 | 3,180 | 3,095 | 3,095 | -2.67% | 3,000 | - | -0.48% | - | - |
| 07/08 | 3,235 | 3,305 | 3,180 | 3,180 | -1.7% | 1,200 | - | +2.19% | - | - |
| 07/07 | 3,300 | 3,300 | 3,225 | 3,235 | +0.62% | 1,800 | - | +4.05% | - | - |
| 07/06 | 3,250 | 3,250 | 3,215 | 3,215 | +1.1% | 300 | - | +3.31% | - | - |
| 07/03 | 3,275 | 3,275 | 3,180 | 3,180 | -3.93% | 1,400 | - | +2.15% | - | - |
| 07/02 | 3,310 | 3,450 | 3,310 | 3,310 | +2.48% | 800 | - | +6.23% | - | - |
| 07/01 | 3,230 | 3,230 | 3,230 | 3,230 | +0.47% | 100 | - | +3.83% | - | - |
| 06/30 | 3,075 | 3,215 | 3,075 | 3,215 | +3.88% | 2,500 | - | +3.34% | - | - |
| 06/29 | 3,100 | 3,100 | 3,095 | 3,095 | +0.65% | 1,000 | - | -0.42% | - | - |
| 06/26 | 3,075 | 3,075 | 3,075 | 3,075 | +1.32% | 100 | - | -1.32% | - | - |
| 06/24 | 3,035 | 3,035 | 3,035 | 3,035 | -0.33% | 100 | - | -2.91% | - | - |
| 06/23 | 3,075 | 3,075 | 3,045 | 3,045 | -0.16% | 300 | - | -2.99% | - | - |
| 06/22 | 3,050 | 3,050 | 3,050 | 3,050 | +1.16% | 200 | - | -3.11% | - | - |
| 06/19 | 3,100 | 3,100 | 3,000 | 3,015 | -2.74% | 1,800 | - | -4.47% | - | - |
| 06/18 | 3,100 | 3,100 | 3,100 | 3,100 | +0.65% | 200 | - | -1.99% | - | - |
| 06/17 | 3,115 | 3,115 | 3,040 | 3,080 | -1.12% | 1,100 | - | -2.87% | - | - |
| 06/16 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 200 | - | -2.14% | - | - |
| 06/15 | 3,110 | 3,115 | 3,075 | 3,115 | +2.47% | 1,000 | - | -2.5% | - | - |
| 06/12 | 3,000 | 3,040 | 3,000 | 3,040 | +1.67% | 500 | - | -5.27% | - | - |
| 06/11 | 2,990 | 2,990 | 2,990 | 2,990 | +1.18% | 100 | - | -7.26% | - | - |
| 06/10 | 2,983 | 2,983 | 2,955 | 2,955 | -0.94% | 300 | - | -8.77% | - | - |
| 06/09 | 3,065 | 3,135 | 2,930 | 2,983 | -4.85% | 2,800 | - | -8.44% | - | - |
| 06/08 | 3,135 | 3,135 | 3,135 | 3,135 | 0% | 100 | - | -4.27% | - | - |
| 06/05 | 3,135 | 3,135 | 3,135 | 3,135 | +0.16% | 100 | - | -4.6% | - | - |
| 06/04 | 3,250 | 3,330 | 3,130 | 3,130 | 0% | 2,700 | - | -5.01% | - | - |
| 06/03 | 3,165 | 3,165 | 3,130 | 3,130 | +0.81% | 200 | - | -5.27% | - | - |
| 06/02 | 3,250 | 3,250 | 3,105 | 3,105 | -6.33% | 400 | - | -6.22% | - | - |
| 06/01 | 3,320 | 3,320 | 3,245 | 3,315 | +2% | 500 | - | -0.12% | - | - |
| 05/29 | 3,250 | 3,250 | 3,250 | 3,250 | +0.15% | 300 | - | -2.08% | - | - |
| 05/28 | 3,250 | 3,250 | 3,245 | 3,245 | +2.04% | 500 | - | -2.29% | - | - |
| 05/27 | 3,160 | 3,180 | 3,160 | 3,180 | -1.55% | 300 | - | -4.3% | - | - |
| 05/26 | 3,120 | 3,240 | 3,120 | 3,230 | +2.87% | 1,800 | - | -2.97% | - | - |
| 05/25 | 3,310 | 3,310 | 3,135 | 3,140 | -5.14% | 2,800 | - | -5.79% | - | - |
| 05/22 | 3,305 | 3,350 | 3,285 | 3,310 | -0.6% | 1,700 | - | -0.9% | - | - |
| 05/21 | 3,345 | 3,345 | 3,310 | 3,330 | -0.45% | 600 | - | -0.3% | - | - |
| 05/20 | 3,305 | 3,345 | 3,195 | 3,345 | +1.98% | 2,300 | - | +0.15% | - | - |
| 05/19 | 3,280 | 3,280 | 3,280 | 3,280 | +0.92% | 300 | - | -1.77% | - | - |
| 05/18 | 3,250 | 3,250 | 3,250 | 3,250 | +2.2% | 100 | - | -2.72% | - | - |
| 05/15 | 3,310 | 3,310 | 3,180 | 3,180 | -3.93% | 300 | - | -4.88% | - | - |
| 05/14 | 3,310 | 3,310 | 3,145 | 3,310 | -1.78% | 1,400 | - | -1.22% | - | - |
| 05/13 | 3,360 | 3,370 | 3,285 | 3,370 | -1.75% | 800 | - | +0.51% | - | - |
| 05/11 | 3,430 | 3,430 | 3,430 | 3,430 | -0.44% | 100 | - | +2.36% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 2,410 482 1/4 | 1,245 249 11/18 | 12,200 61,000 5/29 | - | - | +10.72% 12/29 | -16.91% 2/4 |
| 2009年 12月期 | 1,690 338 12/25 | 1,040 208 5/12 208 5/11 他5件 | 28,800 144,000 8/18 | - | - | +19.71% 7/6 | -14.68% 2/17 |
| 2010年 12月期 | 2,025 405 12/13 405 12/6 | 1,395 279 1/5 | 10,800 54,000 1/5 | 77億836万 | 53億1020万 | +12.15% 4/30 | -10.19% 5/25 |
| 2011年 12月期 | 1,945 389 3/14 | 1,530 306 3/15 | 7,400 37,000 3/14 | 74億383万 | 58億2409万 | +8.3% 3/14 | -12.14% 3/15 |
| 2012年 12月期 | 1,845 369 12/25 | 1,560 312 2/21 | 23,600 118,000 2/21 | 70億2317万 | 59億3829万 | +9.94% 12/25 | -4.15% 5/14 |
| 2013年 12月期 | 2,190 438 9/17 | 1,600 320 2/12 | 19,800 99,000 9/17 | 83億3645万 | 60億9056万 | +21.59% 9/17 | -10.57% 2/14 |
| 2014年 12月期 | 2,125 425 1/21 | 1,720 344 3/24 344 3/20 | 16,200 81,000 11/27 | 80億8915万 | 65億4745万 | +7.47% 9/9 | -9.05% 2/18 |
| 2015年 12月期 | 2,420 484 5/12 | 1,955 391 1/7 | 20,400 102,000 7/6 | 92億1211万 | 74億4202万 | +6.19% 4/17 | -10.84% 8/25 |
| 2016年 12月期 | 2,740 548 3/17 | 1,950 390 1/21 | 18,400 92,000 2/10 | 104億3024万 | 74億2298万 | +16.17% 3/14 | -8.65% 7/4 |
| 2017年 12月期 | 3,745 749 12/20 749 12/19 他2件 | 2,620 524 1/31 | 12,200 61,000 2/16 | 142億5594万 | 99億7344万 | +17.43% 2/16 | -8.84% 4/6 |
| 2018年 12月期 | 4,590 12/28 | 3,340 8/7 | 6,800 34,000 1/17 | 174億7256万 | 127億1424万 | +11.36% 9/28 9/27 | -8.43% 1/25 |
| 2019年 12月期 | 5,000 12/30 | 3,825 1/23 | 30,500 9/27 | 190億3330万 | 145億6047万 | +8.67% 6/25 | -8.45% 4/16 |
| 2020年 12月期 | 5,170 1/31 | 3,350 3/17 | 5,900 5/12 | 196億8043万 | 127億5231万 | +10.13% 4/28 | -30.45% 3/17 |
| 2021年 12月期 | 3,925 6/28 | 3,250 2/10 | 3,800 2/15 | 149億4114万 | 123億7164万 | +5.73% 5/20 | -4.35% 12/14 |
| 2022年 12月期 | 3,650 2/28 2/18 | 2,727 11/14 | 7,200 8/9 | 138億9430万 | 103億8076万 | +2.68% 4/4 | -5.85% 11/14 |
| 2023年 12月期 | 2,975 2/3 | 2,705 4/20 | 5,300 3/24 | 113億2481万 | 102億9701万 | +5.06% 1/30 | -2.47% 3/15 |
| 2024年 12月期 | 3,270 2/2 | 2,630 12/27 | 15,200 12/30 | 124億4777万 | 100億1151万 | +7.2% 2/10 | -6.47% 8/5 |
| 2025年 12月期 | 2,997 11/5 | 2,562 4/7 | 27,500 1/23 | 114億856万 | 97億5266万 | +7.75% 2/6 | -7.2% 4/7 |
| 最新 | 3,540 2026/10/27 | 100 | 134億7557万 | -0.81% 3,569 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%（0.99倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/25 vs 1989/12/29
- -16%（0.84倍）
- 1991/12/30 vs 1990/12/25
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -4%（0.96倍）
- 1993/12/30 vs 1992/12/30
- 24%（1.24倍）
- 1994/12/29 vs 1993/12/30
- -15%（0.85倍）
- 1995/12/29 vs 1994/12/29
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 49%（1.49倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/28 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/28 vs 2020/12/28
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/28
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/10/27 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
1,040円（2009/05/12） - 240%（3.4倍）
3,540円（10/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
