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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,460 | 3,460 | 3,410 | 3,410 | -50 | -1.4% | 1,400 |
| 2023/10/02 | 3,470 | 3,470 | 3,460 | 3,460 | +5 | +0.1% | 400 |
| 2023/09/29 | 3,435 | 3,460 | 3,435 | 3,455 | ±0 | ±0% | 900 |
| 2023/09/28 | 3,460 | 3,460 | 3,455 | 3,455 | +20 | +0.6% | 200 |
| 2023/09/27 | 3,450 | 3,450 | 3,415 | 3,435 | -15 | -0.4% | 2,000 |
| 2023/09/26 | 3,470 | 3,470 | 3,450 | 3,450 | ±0 | ±0% | 600 |
| 2023/09/25 | 3,450 | 3,450 | 3,450 | 3,450 | -15 | -0.4% | 500 |
| 2023/09/22 | 3,450 | 3,465 | 3,450 | 3,465 | ±0 | ±0% | 400 |
| 2023/09/21 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 800 |
| 2023/09/20 | 3,475 | 3,475 | 3,465 | 3,465 | +5 | +0.1% | 500 |
| 2023/09/19 | 3,470 | 3,470 | 3,455 | 3,460 | -15 | -0.4% | 1,800 |
| 2023/09/15 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 200 |
| 2023/09/14 | 3,465 | 3,480 | 3,465 | 3,475 | +10 | +0.3% | 300 |
| 2023/09/13 | 3,460 | 3,470 | 3,460 | 3,465 | +10 | +0.3% | 300 |
| 2023/09/12 | 3,480 | 3,490 | 3,455 | 3,455 | -30 | -0.9% | 2,200 |
| 2023/09/11 | 3,530 | 3,535 | 3,480 | 3,485 | -20 | -0.6% | 2,600 |
| 2023/09/08 | 3,505 | 3,520 | 3,500 | 3,505 | +5 | +0.1% | 3,300 |
| 2023/09/07 | 3,580 | 3,580 | 3,460 | 3,500 | +15 | +0.4% | 10,100 |
| 2023/09/06 | 3,500 | 3,500 | 3,485 | 3,485 | -5 | -0.1% | 700 |
| 2023/09/05 | 3,495 | 3,500 | 3,490 | 3,490 | -10 | -0.3% | 300 |
| 2023/09/04 | 3,485 | 3,500 | 3,480 | 3,500 | +20 | +0.6% | 2,000 |
| 2023/09/01 | 3,475 | 3,480 | 3,475 | 3,480 | +10 | +0.3% | 400 |
| 2023/08/31 | 3,470 | 3,470 | 3,470 | 3,470 | +10 | +0.3% | 100 |
| 2023/08/30 | 3,450 | 3,470 | 3,450 | 3,460 | +10 | +0.3% | 900 |
| 2023/08/29 | 3,460 | 3,460 | 3,450 | 3,450 | -10 | -0.3% | 400 |
| 2023/08/28 | 3,445 | 3,460 | 3,445 | 3,460 | - | - | 400 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 3,455 | 3,480 | 3,440 | 3,445 | +10 | +0.3% | 2,000 |
| 2023/08/23 | 3,475 | 3,475 | 3,435 | 3,435 | -35 | -1% | 1,000 |
| 2023/08/22 | 3,465 | 3,470 | 3,465 | 3,470 | +5 | +0.1% | 700 |
| 2023/08/21 | 3,465 | 3,465 | 3,465 | 3,465 | +20 | +0.6% | 100 |
| 2023/08/18 | 3,455 | 3,455 | 3,445 | 3,445 | -25 | -0.7% | 1,000 |
| 2023/08/17 | 3,450 | 3,470 | 3,450 | 3,470 | +15 | +0.4% | 1,200 |
| 2023/08/16 | 3,460 | 3,465 | 3,455 | 3,455 | - | - | 600 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 3,460 | 3,475 | 3,460 | 3,475 | +5 | +0.1% | 300 |
| 2023/08/10 | 3,460 | 3,470 | 3,460 | 3,470 | +10 | +0.3% | 700 |
| 2023/08/09 | 3,465 | 3,465 | 3,455 | 3,460 | +10 | +0.3% | 600 |
| 2023/08/08 | 3,470 | 3,470 | 3,450 | 3,450 | - | - | 700 |
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 3,455 | 3,455 | 3,455 | 3,455 | -10 | -0.3% | 300 |
| 2023/08/03 | 3,460 | 3,465 | 3,460 | 3,465 | -15 | -0.4% | 300 |
| 2023/08/02 | 3,480 | 3,480 | 3,480 | 3,480 | +20 | +0.6% | 300 |
| 2023/08/01 | 3,480 | 3,480 | 3,460 | 3,460 | -20 | -0.6% | 400 |
| 2023/07/31 | 3,465 | 3,485 | 3,465 | 3,480 | +40 | +1.2% | 1,000 |
| 2023/07/28 | 3,440 | 3,470 | 3,435 | 3,440 | -125 | -3.5% | 5,700 |
| 2023/07/27 | 3,590 | 3,700 | 3,565 | 3,565 | -5 | -0.1% | 6,500 |
| 2023/07/26 | 3,575 | 3,580 | 3,570 | 3,570 | +30 | +0.8% | 2,000 |
| 2023/07/25 | 3,535 | 3,565 | 3,530 | 3,540 | +5 | +0.1% | 1,700 |
| 2023/07/24 | 3,510 | 3,535 | 3,510 | 3,535 | +25 | +0.7% | 600 |
151～
200
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 | 396,000円 | -2.2% | -17.3% | 0.25% | 84.93倍 | 4.51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 | 64,800円 | +6.0% | +13.0% | 0.62% | 30.66倍 | 5.03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 | 89,400円 | +3.1% | +8.7% | 3.69% | 8.55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 | 108,700円 | +7.2% | -6.0% | 5.06% | 11.56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
