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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,675 | 3,675 | 3,625 | 3,645 | +15 | +0.4% | 300 |
| 2023/12/14 | 3,780 | 3,830 | 3,555 | 3,630 | -340 | -8.6% | 11,900 |
| 2023/12/13 | 3,740 | 4,010 | 3,725 | 3,970 | +230 | +6.1% | 6,600 |
| 2023/12/12 | 3,670 | 3,740 | 3,660 | 3,740 | +70 | +1.9% | 3,000 |
| 2023/12/11 | 3,660 | 3,670 | 3,625 | 3,670 | +50 | +1.4% | 2,300 |
| 2023/12/08 | 3,615 | 3,670 | 3,615 | 3,620 | +20 | +0.6% | 2,400 |
| 2023/12/07 | 3,585 | 3,600 | 3,580 | 3,600 | +35 | +1% | 2,200 |
| 2023/12/06 | 3,565 | 3,580 | 3,550 | 3,565 | -10 | -0.3% | 1,100 |
| 2023/12/05 | 3,560 | 3,575 | 3,560 | 3,575 | +5 | +0.1% | 600 |
| 2023/12/04 | 3,570 | 3,585 | 3,570 | 3,570 | ±0 | ±0% | 1,900 |
| 2023/12/01 | 3,560 | 3,570 | 3,560 | 3,570 | +20 | +0.6% | 500 |
| 2023/11/30 | 3,545 | 3,560 | 3,545 | 3,550 | ±0 | ±0% | 300 |
| 2023/11/29 | 3,570 | 3,570 | 3,550 | 3,550 | ±0 | ±0% | 400 |
| 2023/11/28 | 3,550 | 3,555 | 3,550 | 3,550 | +5 | +0.1% | 300 |
| 2023/11/27 | 3,560 | 3,570 | 3,545 | 3,545 | ±0 | ±0% | 1,000 |
| 2023/11/24 | 3,550 | 3,550 | 3,545 | 3,545 | ±0 | ±0% | 1,100 |
| 2023/11/22 | 3,540 | 3,550 | 3,525 | 3,545 | +5 | +0.1% | 700 |
| 2023/11/21 | 3,540 | 3,540 | 3,535 | 3,540 | +30 | +0.9% | 500 |
| 2023/11/20 | 3,540 | 3,540 | 3,510 | 3,510 | +10 | +0.3% | 500 |
| 2023/11/17 | 3,515 | 3,515 | 3,500 | 3,500 | - | - | 300 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 3,515 | 3,515 | 3,510 | 3,510 | +10 | +0.3% | 200 |
| 2023/11/14 | 3,505 | 3,505 | 3,500 | 3,500 | +15 | +0.4% | 300 |
| 2023/11/13 | 3,500 | 3,520 | 3,485 | 3,485 | - | - | 1,500 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 3,500 | 3,500 | 3,485 | 3,485 | - | - | 300 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 3,485 | 3,485 | 3,485 | 3,485 | ±0 | ±0% | 100 |
| 2023/11/06 | 3,485 | 3,500 | 3,485 | 3,485 | -15 | -0.4% | 800 |
| 2023/11/02 | 3,495 | 3,500 | 3,495 | 3,500 | +5 | +0.1% | 200 |
| 2023/11/01 | 3,500 | 3,500 | 3,470 | 3,495 | +25 | +0.7% | 400 |
| 2023/10/31 | 3,495 | 3,495 | 3,470 | 3,470 | -25 | -0.7% | 300 |
| 2023/10/30 | 3,495 | 3,495 | 3,450 | 3,495 | +15 | +0.4% | 1,600 |
| 2023/10/27 | 3,480 | 3,480 | 3,480 | 3,480 | +5 | +0.1% | 800 |
| 2023/10/26 | 3,475 | 3,475 | 3,475 | 3,475 | +5 | +0.1% | 100 |
| 2023/10/25 | 3,470 | 3,470 | 3,470 | 3,470 | +15 | +0.4% | 100 |
| 2023/10/24 | 3,455 | 3,455 | 3,450 | 3,455 | ±0 | ±0% | 400 |
| 2023/10/23 | 3,475 | 3,475 | 3,455 | 3,455 | -10 | -0.3% | 800 |
| 2023/10/20 | 3,465 | 3,465 | 3,465 | 3,465 | +25 | +0.7% | 100 |
| 2023/10/19 | 3,435 | 3,440 | 3,435 | 3,440 | -30 | -0.9% | 600 |
| 2023/10/18 | 3,470 | 3,470 | 3,470 | 3,470 | +15 | +0.4% | 100 |
| 2023/10/17 | 3,470 | 3,470 | 3,455 | 3,455 | -15 | -0.4% | 200 |
| 2023/10/16 | 3,475 | 3,475 | 3,455 | 3,470 | +10 | +0.3% | 800 |
| 2023/10/13 | 3,460 | 3,460 | 3,460 | 3,460 | +20 | +0.6% | 100 |
| 2023/10/12 | 3,480 | 3,480 | 3,410 | 3,440 | -25 | -0.7% | 1,600 |
| 2023/10/11 | 3,470 | 3,470 | 3,465 | 3,465 | -5 | -0.1% | 400 |
| 2023/10/10 | 3,460 | 3,475 | 3,460 | 3,470 | +15 | +0.4% | 400 |
| 2023/10/06 | 3,455 | 3,455 | 3,455 | 3,455 | +35 | +1% | 100 |
| 2023/10/05 | 3,420 | 3,500 | 3,420 | 3,420 | -10 | -0.3% | 700 |
| 2023/10/04 | 3,410 | 3,430 | 3,405 | 3,430 | +20 | +0.6% | 1,200 |
101～
150
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 | 393,500円 | -2.2% | -17.3% | 0.25% | 84.39倍 | 4.48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 | 65,000円 | +6.0% | +13.0% | 0.62% | 30.75倍 | 5.05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 | 391,500円 | +20.5% | +22.5% | 1.33% | 20.31倍 | 2.22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 | 106,800円 | +7.2% | -6.0% | 5.15% | 11.36倍 | 1.60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
