きんえいの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,950 | 3,960 | 3,935 | 3,935 | -5 | -0.1% | 700 |
| 2024/05/16 | 3,950 | 3,960 | 3,930 | 3,940 | -20 | -0.5% | 1,400 |
| 2024/05/15 | 3,960 | 3,960 | 3,945 | 3,960 | +10 | +0.3% | 700 |
| 2024/05/14 | 3,945 | 3,950 | 3,945 | 3,950 | +10 | +0.3% | 800 |
| 2024/05/13 | 3,925 | 3,940 | 3,925 | 3,940 | ±0 | ±0% | 300 |
| 2024/05/10 | 3,925 | 3,940 | 3,910 | 3,940 | +10 | +0.3% | 900 |
| 2024/05/09 | 3,935 | 3,950 | 3,925 | 3,930 | -10 | -0.3% | 1,800 |
| 2024/05/08 | 3,950 | 3,950 | 3,940 | 3,940 | +5 | +0.1% | 700 |
| 2024/05/07 | 3,945 | 3,950 | 3,935 | 3,935 | -10 | -0.3% | 1,700 |
| 2024/05/02 | 3,930 | 3,945 | 3,930 | 3,945 | +15 | +0.4% | 700 |
| 2024/05/01 | 3,940 | 3,945 | 3,930 | 3,930 | ±0 | ±0% | 800 |
| 2024/04/30 | 3,935 | 3,935 | 3,915 | 3,930 | -5 | -0.1% | 1,500 |
| 2024/04/26 | 3,940 | 3,940 | 3,930 | 3,935 | +5 | +0.1% | 500 |
| 2024/04/25 | 3,940 | 3,940 | 3,930 | 3,930 | ±0 | ±0% | 400 |
| 2024/04/24 | 3,935 | 3,935 | 3,910 | 3,930 | +5 | +0.1% | 900 |
| 2024/04/23 | 3,925 | 3,925 | 3,925 | 3,925 | +10 | +0.3% | 300 |
| 2024/04/22 | 3,895 | 3,915 | 3,885 | 3,915 | -10 | -0.3% | 800 |
| 2024/04/19 | 3,900 | 3,925 | 3,900 | 3,925 | +25 | +0.6% | 700 |
| 2024/04/18 | 3,900 | 3,935 | 3,900 | 3,900 | -40 | -1% | 2,200 |
| 2024/04/17 | 3,925 | 3,940 | 3,920 | 3,940 | ±0 | ±0% | 1,000 |
| 2024/04/16 | 3,940 | 3,940 | 3,940 | 3,940 | ±0 | ±0% | 400 |
| 2024/04/15 | 3,925 | 3,940 | 3,925 | 3,940 | -5 | -0.1% | 300 |
| 2024/04/12 | 3,925 | 3,945 | 3,870 | 3,945 | +25 | +0.6% | 1,500 |
| 2024/04/11 | 3,925 | 3,925 | 3,920 | 3,920 | ±0 | ±0% | 800 |
| 2024/04/10 | 3,920 | 3,920 | 3,915 | 3,920 | +25 | +0.6% | 700 |
| 2024/04/09 | 3,900 | 3,900 | 3,895 | 3,895 | -5 | -0.1% | 300 |
| 2024/04/08 | 3,895 | 3,900 | 3,895 | 3,900 | +5 | +0.1% | 1,100 |
| 2024/04/05 | 3,900 | 3,900 | 3,890 | 3,895 | -5 | -0.1% | 800 |
| 2024/04/04 | 3,890 | 3,900 | 3,885 | 3,900 | -5 | -0.1% | 400 |
| 2024/04/03 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 600 |
| 2024/04/02 | 3,905 | 3,920 | 3,880 | 3,905 | ±0 | ±0% | 1,700 |
| 2024/04/01 | 3,885 | 3,940 | 3,865 | 3,905 | +40 | +1% | 2,600 |
| 2024/03/29 | 3,850 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 600 |
| 2024/03/28 | 3,830 | 3,850 | 3,830 | 3,850 | +20 | +0.5% | 1,200 |
| 2024/03/27 | 3,825 | 3,830 | 3,815 | 3,830 | +20 | +0.5% | 500 |
| 2024/03/26 | 3,810 | 3,835 | 3,810 | 3,810 | ±0 | ±0% | 1,200 |
| 2024/03/25 | 3,785 | 3,830 | 3,785 | 3,810 | +25 | +0.7% | 1,300 |
| 2024/03/22 | 3,785 | 3,785 | 3,785 | 3,785 | -5 | -0.1% | 300 |
| 2024/03/21 | 3,785 | 3,790 | 3,785 | 3,790 | -15 | -0.4% | 800 |
| 2024/03/19 | 3,780 | 3,805 | 3,780 | 3,805 | +25 | +0.7% | 200 |
| 2024/03/18 | 3,770 | 3,865 | 3,765 | 3,780 | -95 | -2.5% | 3,300 |
| 2024/03/15 | 3,760 | 3,875 | 3,760 | 3,875 | +100 | +2.6% | 5,100 |
| 2024/03/14 | 3,775 | 3,790 | 3,745 | 3,775 | +5 | +0.1% | 900 |
| 2024/03/13 | 3,770 | 3,790 | 3,750 | 3,770 | ±0 | ±0% | 1,800 |
| 2024/03/12 | 3,780 | 3,790 | 3,735 | 3,770 | -50 | -1.3% | 6,500 |
| 2024/03/11 | 3,845 | 3,850 | 3,820 | 3,820 | -30 | -0.8% | 1,300 |
| 2024/03/08 | 3,855 | 3,855 | 3,840 | 3,850 | -10 | -0.3% | 400 |
| 2024/03/07 | 3,825 | 3,860 | 3,825 | 3,860 | +25 | +0.7% | 1,000 |
| 2024/03/06 | 3,810 | 3,835 | 3,810 | 3,835 | +30 | +0.8% | 500 |
| 2024/03/05 | 3,835 | 3,835 | 3,805 | 3,805 | -40 | -1% | 1,600 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「きんえい」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 |
|---|---|---|---|---|---|---|---|---|
| きんえい | 397,500円 | -2.2% | -17.3% | 0.25% | 85.25倍 | 4.53倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| アミタＨＤ | 64,100円 | +6.0% | +13.0% | 0.62% | 30.32倍 | 4.98倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
| 日エコシステム | 392,500円 | +20.5% | +22.5% | 1.32% | 20.36倍 | 2.23倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| 平安レイ | 89,700円 | +3.1% | +8.7% | 3.68% | 8.58倍 | 0.52倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。小邸宅型貸し切り葬祭ホール育成。葬祭が主力事業 |
| 早稲田学 | 109,100円 | +7.2% | -6.0% | 5.04% | 11.60倍 | 1.63倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
