金下建設（1897）の株価チャート
株価
8/24
- 前日 (8/21)
- 3,310
- 始値
- 3,240
- 高値
- 3,285
- 安値
- 3,240
- 終値 -2.11%
- 3,240
- 出来高 +500%
- 600
乖離率
- 株価（5日）
移動平均値 - -1.13%
3,277 - 株価（25日）
移動平均値 - +1.09%
3,205 - 出来高（5日）
移動平均値 - +66.67%
360
2026/03/06～2026/08/24
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 | ||||||||||
| 08/24 | 3,240 | 3,285 | 3,240 | 3,240 | -2.11% | 600 | 123億3357万 | +1.09% | 20.67 | 0.33 |
| 08/21 | 3,310 | 3,310 | 3,310 | 3,310 | +1.69% | 100 | 126億4万 | +3.34% | 21.11 | 0.34 |
| 08/20 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 100 | 123億9067万 | +1.62% | 20.76 | 0.33 |
| 08/19 | 3,255 | 3,325 | 3,255 | 3,255 | -2.11% | 800 | 123億9067万 | +1.66% | 20.76 | 0.33 |
| 08/18 | 3,330 | 3,330 | 3,325 | 3,325 | -2.21% | 200 | 126億5714万 | +3.91% | 21.21 | 0.34 |
| 08/17 | 3,300 | 3,400 | 3,300 | 3,400 | +1.49% | 1,700 | 129億4264万 | +6.55% | 21.69 | 0.35 |
| 08/14 | 3,285 | 3,350 | 3,280 | 3,350 | +1.98% | 800 | 127億5231万 | +5.41% | 21.37 | 0.34 |
| 08/12 | 3,235 | 3,285 | 3,235 | 3,285 | -0.61% | 400 | 125億487万 | +3.79% | 20.95 | 0.34 |
| 08/10 | 3,435 | 3,450 | 3,305 | 3,305 | -7.55% | 1,800 | 125億8101万 | +4.72% | 21.08 | 0.34 |
| 08/07 | 3,135 | 3,575 | 3,135 | 3,575 | +14.22% | 2,100 | 136億880万 | +13.67% | 22.8 | 0.37 |
| 08/04 | 3,130 | 3,130 | 3,130 | 3,130 | +1.46% | 100 | 119億1484万 | +0.22% | 19.96 | 0.32 |
| 07/28 | 3,120 | 3,130 | 3,085 | 3,085 | -0.48% | 700 | 117億4354万 | -1.19% | 19.68 | 0.32 |
| 07/27 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | 118億64万 | -0.7% | 19.77 | 0.32 |
| 07/23 | 3,085 | 3,100 | 3,085 | 3,100 | +1.14% | 200 | 118億64万 | -0.7% | 19.77 | 0.32 |
| 07/22 | 3,065 | 3,065 | 3,065 | 3,065 | 0% | 100 | 116億6741万 | -1.86% | 19.55 | 0.32 |
| 07/17 | 3,110 | 3,110 | 3,065 | 3,065 | -2.39% | 300 | 116億6741万 | -1.83% | 19.55 | 0.32 |
| 07/16 | 3,110 | 3,150 | 3,110 | 3,140 | +1.13% | 400 | 119億5291万 | +0.67% | 20.03 | 0.32 |
| 07/15 | 3,105 | 3,105 | 3,105 | 3,105 | -0.16% | 200 | 118億1967万 | -0.19% | 19.81 | 0.32 |
| 07/14 | 3,110 | 3,130 | 3,075 | 3,110 | 0% | 1,200 | 118億3871万 | +0.1% | 19.84 | 0.32 |
| 07/13 | 3,090 | 3,110 | 3,080 | 3,110 | +0.65% | 300 | 118億3871万 | +0.06% | 19.84 | 0.32 |
| 07/10 | 3,100 | 3,125 | 3,090 | 3,090 | -0.16% | 1,200 | 117億6257万 | -0.61% | 19.71 | 0.32 |
| 07/09 | 3,110 | 3,180 | 3,095 | 3,095 | -2.67% | 3,000 | 117億8161万 | -0.48% | 19.74 | 0.32 |
| 07/08 | 3,235 | 3,305 | 3,180 | 3,180 | -1.7% | 1,200 | 121億517万 | +2.19% | 20.28 | 0.33 |
| 07/07 | 3,300 | 3,300 | 3,225 | 3,235 | +0.62% | 1,800 | 123億1454万 | +4.05% | 20.63 | 0.33 |
| 07/06 | 3,250 | 3,250 | 3,215 | 3,215 | +1.1% | 300 | 122億3841万 | +3.31% | 20.51 | 0.33 |
| 07/03 | 3,275 | 3,275 | 3,180 | 3,180 | -3.93% | 1,400 | 121億517万 | +2.15% | 20.28 | 0.33 |
| 07/02 | 3,310 | 3,450 | 3,310 | 3,310 | +2.48% | 800 | 126億4万 | +6.23% | 21.11 | 0.34 |
| 07/01 | 3,230 | 3,230 | 3,230 | 3,230 | +0.47% | 100 | 122億9551万 | +3.83% | 20.6 | 0.33 |
| 06/30 | 3,075 | 3,215 | 3,075 | 3,215 | +3.88% | 2,500 | 122億3841万 | +3.34% | 20.51 | 0.33 |
| 06/29 | 3,100 | 3,100 | 3,095 | 3,095 | +0.65% | 1,000 | 117億8161万 | -0.42% | 19.74 | 0.32 |
| 06/26 | 3,075 | 3,075 | 3,075 | 3,075 | +1.32% | 100 | 117億547万 | -1.32% | 19.61 | 0.32 |
| 06/24 | 3,035 | 3,035 | 3,035 | 3,035 | -0.33% | 100 | 115億5321万 | -2.91% | 19.36 | 0.31 |
| 06/23 | 3,075 | 3,075 | 3,045 | 3,045 | -0.16% | 300 | 115億9127万 | -2.99% | 19.42 | 0.31 |
| 06/22 | 3,050 | 3,050 | 3,050 | 3,050 | +1.16% | 200 | 116億1031万 | -3.11% | 19.45 | 0.31 |
| 06/19 | 3,100 | 3,100 | 3,000 | 3,015 | -2.74% | 1,800 | 114億7707万 | -4.47% | 19.23 | 0.31 |
| 06/18 | 3,100 | 3,100 | 3,100 | 3,100 | +0.65% | 200 | 118億64万 | -1.99% | 19.77 | 0.32 |
| 06/17 | 3,115 | 3,115 | 3,040 | 3,080 | -1.12% | 1,100 | 117億2451万 | -2.87% | 19.65 | 0.32 |
| 06/16 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 200 | 118億5774万 | -2.14% | 19.87 | 0.32 |
| 06/15 | 3,110 | 3,115 | 3,075 | 3,115 | +2.47% | 1,000 | 118億5774万 | -2.5% | 19.87 | 0.32 |
| 06/12 | 3,000 | 3,040 | 3,000 | 3,040 | +1.67% | 500 | 115億7224万 | -5.27% | 19.39 | 0.31 |
| 06/11 | 2,990 | 2,990 | 2,990 | 2,990 | +1.18% | 100 | 113億8191万 | -7.26% | 19.07 | 0.31 |
| 06/10 | 2,983 | 2,983 | 2,955 | 2,955 | -0.94% | 300 | 112億4868万 | -8.77% | 18.85 | 0.3 |
| 06/09 | 3,065 | 3,135 | 2,930 | 2,983 | -4.85% | 2,800 | 113億5526万 | -8.44% | 19.03 | 0.31 |
| 06/08 | 3,135 | 3,135 | 3,135 | 3,135 | 0% | 100 | 119億3387万 | -4.27% | 20 | 0.32 |
| 06/05 | 3,135 | 3,135 | 3,135 | 3,135 | +0.16% | 100 | 119億3387万 | -4.6% | 20 | 0.32 |
| 06/04 | 3,250 | 3,330 | 3,130 | 3,130 | 0% | 2,700 | 119億1484万 | -5.01% | 19.96 | 0.32 |
| 06/03 | 3,165 | 3,165 | 3,130 | 3,130 | +0.81% | 200 | 119億1484万 | -5.27% | 19.96 | 0.32 |
| 06/02 | 3,250 | 3,250 | 3,105 | 3,105 | -6.33% | 400 | 118億1967万 | -6.22% | 19.81 | 0.32 |
| 06/01 | 3,320 | 3,320 | 3,245 | 3,315 | +2% | 500 | 126億1907万 | -0.12% | 21.14 | 0.34 |
| 05/29 | 3,250 | 3,250 | 3,250 | 3,250 | +0.15% | 300 | 123億7164万 | -2.08% | 20.73 | 0.33 |
| 05/28 | 3,250 | 3,250 | 3,245 | 3,245 | +2.04% | 500 | 123億5261万 | -2.29% | 20.7 | 0.33 |
| 05/27 | 3,160 | 3,180 | 3,160 | 3,180 | -1.55% | 300 | 121億517万 | -4.3% | 20.28 | 0.33 |
| 05/26 | 3,120 | 3,240 | 3,120 | 3,230 | +2.87% | 1,800 | 122億9551万 | -2.97% | 20.6 | 0.33 |
| 05/25 | 3,310 | 3,310 | 3,135 | 3,140 | -5.14% | 2,800 | 119億5291万 | -5.79% | 20.03 | 0.32 |
| 05/22 | 3,305 | 3,350 | 3,285 | 3,310 | -0.6% | 1,700 | 126億4万 | -0.9% | 21.11 | 0.34 |
| 05/21 | 3,345 | 3,345 | 3,310 | 3,330 | -0.45% | 600 | 126億7617万 | -0.3% | 21.24 | 0.34 |
| 05/20 | 3,305 | 3,345 | 3,195 | 3,345 | +1.98% | 2,300 | 127億3327万 | +0.15% | 21.34 | 0.34 |
| 05/19 | 3,280 | 3,280 | 3,280 | 3,280 | +0.92% | 300 | 124億8584万 | -1.77% | 20.92 | 0.34 |
| 05/18 | 3,250 | 3,250 | 3,250 | 3,250 | +2.2% | 100 | 123億7164万 | -2.72% | 20.73 | 0.33 |
| 05/15 | 3,310 | 3,310 | 3,180 | 3,180 | -3.93% | 300 | 121億517万 | -4.88% | 20.28 | 0.33 |
| 05/14 | 3,310 | 3,310 | 3,145 | 3,310 | -1.78% | 1,400 | 126億4万 | -1.22% | 21.11 | 0.34 |
| 05/13 | 3,360 | 3,370 | 3,285 | 3,370 | -1.75% | 800 | 128億2844万 | +0.51% | 21.5 | 0.35 |
| 05/11 | 3,430 | 3,430 | 3,430 | 3,430 | -0.44% | 100 | 130億5684万 | +2.36% | 21.88 | 0.35 |
| 05/08 | 3,430 | 3,455 | 3,330 | 3,445 | +0.44% | 2,300 | 131億1394万 | +2.9% | 21.97 | 0.35 |
| 05/07 | 3,430 | 3,430 | 3,430 | 3,430 | +2.39% | 100 | 130億5684万 | +2.57% | 21.88 | 0.35 |
| 05/01 | 3,370 | 3,370 | 3,350 | 3,350 | -2.62% | 600 | 127億5231万 | +0.39% | 21.37 | 0.34 |
| 04/28 | 3,490 | 3,515 | 3,420 | 3,440 | +0.58% | 2,700 | 130億9491万 | +3.12% | 21.94 | 0.35 |
| 04/27 | 3,400 | 3,490 | 3,390 | 3,420 | +0.29% | 1,200 | 130億1877万 | +2.76% | 21.81 | 0.35 |
| 04/24 | 3,400 | 3,425 | 3,400 | 3,410 | +1.79% | 600 | 129億8071万 | +2.49% | 21.75 | 0.35 |
| 04/23 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 200 | 127億5231万 | +0.78% | 21.37 | 0.34 |
| 04/22 | 3,335 | 3,350 | 3,335 | 3,350 | +0.9% | 800 | 127億5231万 | +0.84% | 21.37 | 0.34 |
| 04/21 | 3,320 | 3,330 | 3,320 | 3,320 | +0.45% | 800 | 126億3811万 | 0% | 21.18 | 0.34 |
| 04/20 | 3,305 | 3,305 | 3,305 | 3,305 | +0.15% | 100 | 125億8101万 | -0.57% | 21.08 | 0.34 |
| 04/17 | 3,310 | 3,310 | 3,300 | 3,300 | -0.3% | 300 | 125億6197万 | -0.81% | 21.05 | 0.34 |
| 04/16 | 3,310 | 3,310 | 3,310 | 3,310 | +0.3% | 100 | 126億4万 | -0.51% | 21.11 | 0.34 |
| 04/14 | 3,310 | 3,310 | 3,300 | 3,300 | -0.3% | 200 | 125億6197万 | -0.81% | 21.05 | 0.34 |
| 04/13 | 3,335 | 3,335 | 3,310 | 3,310 | -0.75% | 200 | 126億4万 | -0.6% | 21.11 | 0.34 |
| 04/10 | 3,335 | 3,335 | 3,335 | 3,335 | +0.76% | 100 | 126億9521万 | +0.15% | 21.27 | 0.34 |
| 04/09 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | 126億4万 | -0.63% | 21.11 | 0.34 |
| 04/08 | 3,310 | 3,380 | 3,300 | 3,310 | -0.6% | 1,600 | 126億4万 | -0.72% | 21.11 | 0.34 |
| 04/07 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 700 | 126億7617万 | -0.12% | 21.24 | 0.34 |
| 04/03 | 3,315 | 3,330 | 3,315 | 3,330 | 0% | 200 | 126億7617万 | -0.09% | 21.24 | 0.34 |
| 04/02 | 3,330 | 3,330 | 3,330 | 3,330 | +0.6% | 100 | 126億7617万 | -0.06% | 21.24 | 0.34 |
| 04/01 | 3,350 | 3,350 | 3,310 | 3,310 | -1.49% | 200 | 126億4万 | -0.63% | 21.11 | 0.34 |
| 03/31 | 3,360 | 3,360 | 3,360 | 3,360 | -0.15% | 100 | 127億9037万 | +0.87% | 21.43 | 0.36 |
| 03/30 | 3,315 | 3,365 | 3,305 | 3,365 | +1.36% | 1,200 | 128億941万 | +0.96% | 21.46 | 0.36 |
| 03/27 | 3,320 | 3,320 | 3,320 | 3,320 | -1.19% | 600 | 126億3811万 | -0.42% | 21.18 | 0.35 |
| 03/26 | 3,345 | 3,360 | 3,345 | 3,360 | +0.75% | 200 | 127億9037万 | +0.78% | 21.43 | 0.36 |
| 03/25 | 3,270 | 3,340 | 3,200 | 3,335 | +1.99% | 1,800 | 126億9521万 | +0.09% | 21.27 | 0.35 |
| 03/24 | 3,355 | 3,355 | 3,180 | 3,270 | -1.36% | 1,600 | 124億4777万 | -1.83% | 20.86 | 0.35 |
| 03/23 | 3,235 | 3,345 | 3,180 | 3,315 | +2% | 3,600 | 126億1907万 | -0.45% | 21.14 | 0.35 |
| 03/19 | 3,345 | 3,380 | 3,250 | 3,250 | -3.85% | 2,300 | 123億7164万 | -2.37% | 20.73 | 0.34 |
| 03/18 | 3,350 | 3,380 | 3,350 | 3,380 | +0.75% | 700 | 128億6651万 | +1.5% | 21.56 | 0.36 |
| 03/16 | 3,280 | 3,355 | 3,255 | 3,355 | +2.29% | 2,800 | 127億7134万 | +0.81% | 21.4 | 0.35 |
| 03/13 | 3,310 | 3,325 | 3,265 | 3,280 | -0.91% | 600 | 124億8584万 | -1.26% | 20.92 | 0.35 |
| 03/12 | 3,360 | 3,380 | 3,310 | 3,310 | -3.5% | 1,100 | 126億4万 | -0.24% | 21.11 | 0.35 |
| 03/11 | 3,335 | 3,480 | 3,335 | 3,430 | +1.93% | 1,700 | 130億5684万 | +3.59% | 21.88 | 0.36 |
| 03/10 | 3,310 | 3,365 | 3,305 | 3,365 | +1.82% | 300 | 128億941万 | +1.88% | 21.46 | 0.36 |
| 03/09 | 3,310 | 3,380 | 3,170 | 3,305 | -0.15% | 4,300 | 125億8101万 | +0.21% | 21.08 | 0.35 |
| 03/06 | 3,320 | 3,385 | 3,245 | 3,310 | -2.07% | 5,800 | 126億4万 | +0.52% | 21.11 | 0.35 |
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 | 3,240 2026/8/24 | 600 | 123億3357万 | +1.09% 3,205 | |||
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）
- 2026/08/24 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
1,040円（2009/05/12） - 212%（3.12倍）
3,240円（8/24）
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。
