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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 4,040 | 4,040 | 4,020 | 4,020 | -10 | -0.2% | 2,000 |
| 2025/08/14 | 4,030 | 4,030 | 4,030 | 4,030 | -5 | -0.1% | 200 |
| 2025/08/13 | 4,040 | 4,040 | 4,030 | 4,035 | +5 | +0.1% | 2,100 |
| 2025/08/12 | 4,040 | 4,040 | 4,030 | 4,030 | ±0 | ±0% | 500 |
| 2025/08/08 | 4,025 | 4,050 | 4,015 | 4,030 | +5 | +0.1% | 2,000 |
| 2025/08/07 | 4,030 | 4,030 | 4,010 | 4,025 | -5 | -0.1% | 1,200 |
| 2025/08/06 | 4,020 | 4,045 | 4,010 | 4,030 | +15 | +0.4% | 2,700 |
| 2025/08/05 | 4,015 | 4,015 | 4,015 | 4,015 | -20 | -0.5% | 300 |
| 2025/08/04 | 4,010 | 4,035 | 4,010 | 4,035 | +25 | +0.6% | 1,200 |
| 2025/08/01 | 4,015 | 4,035 | 4,010 | 4,010 | -30 | -0.7% | 1,300 |
| 2025/07/31 | 4,010 | 4,040 | 4,010 | 4,040 | +30 | +0.7% | 600 |
| 2025/07/30 | 4,010 | 4,080 | 3,990 | 4,010 | -70 | -1.7% | 4,500 |
| 2025/07/29 | 4,095 | 4,115 | 4,080 | 4,080 | -25 | -0.6% | 7,100 |
| 2025/07/28 | 4,095 | 4,110 | 4,095 | 4,105 | +10 | +0.2% | 3,400 |
| 2025/07/25 | 4,095 | 4,110 | 4,095 | 4,095 | -10 | -0.2% | 2,800 |
| 2025/07/24 | 4,090 | 4,105 | 4,090 | 4,105 | +15 | +0.4% | 2,300 |
| 2025/07/23 | 4,100 | 4,105 | 4,090 | 4,090 | ±0 | ±0% | 1,900 |
| 2025/07/22 | 4,100 | 4,105 | 4,090 | 4,090 | ±0 | ±0% | 2,900 |
| 2025/07/18 | 4,095 | 4,100 | 4,090 | 4,090 | +5 | +0.1% | 700 |
| 2025/07/17 | 4,100 | 4,105 | 4,085 | 4,085 | -15 | -0.4% | 1,800 |
| 2025/07/16 | 4,095 | 4,100 | 4,080 | 4,100 | +5 | +0.1% | 1,400 |
| 2025/07/15 | 4,105 | 4,105 | 4,085 | 4,095 | +5 | +0.1% | 600 |
| 2025/07/14 | 4,100 | 4,100 | 4,090 | 4,090 | -15 | -0.4% | 1,200 |
| 2025/07/11 | 4,090 | 4,105 | 4,085 | 4,105 | +20 | +0.5% | 1,400 |
| 2025/07/10 | 4,090 | 4,100 | 4,085 | 4,085 | -10 | -0.2% | 1,100 |
| 2025/07/09 | 4,080 | 4,095 | 4,080 | 4,095 | +15 | +0.4% | 600 |
| 2025/07/08 | 4,080 | 4,085 | 4,080 | 4,080 | ±0 | ±0% | 800 |
| 2025/07/07 | 4,085 | 4,085 | 4,075 | 4,080 | ±0 | ±0% | 500 |
| 2025/07/04 | 4,075 | 4,080 | 4,070 | 4,080 | +5 | +0.1% | 1,000 |
| 2025/07/03 | 4,085 | 4,095 | 4,075 | 4,075 | -10 | -0.2% | 1,900 |
| 2025/07/02 | 4,085 | 4,095 | 4,085 | 4,085 | +5 | +0.1% | 1,500 |
| 2025/07/01 | 4,080 | 4,100 | 4,075 | 4,080 | +5 | +0.1% | 2,500 |
| 2025/06/30 | 4,075 | 4,090 | 4,075 | 4,075 | -15 | -0.4% | 2,900 |
| 2025/06/27 | 4,115 | 4,115 | 4,090 | 4,090 | -25 | -0.6% | 900 |
| 2025/06/26 | 4,125 | 4,125 | 4,090 | 4,115 | -10 | -0.2% | 2,900 |
| 2025/06/25 | 4,140 | 4,145 | 4,120 | 4,125 | -15 | -0.4% | 1,700 |
| 2025/06/24 | 4,150 | 4,150 | 4,130 | 4,140 | -20 | -0.5% | 600 |
| 2025/06/23 | 4,130 | 4,160 | 4,130 | 4,160 | +25 | +0.6% | 800 |
| 2025/06/20 | 4,135 | 4,135 | 4,135 | 4,135 | ±0 | ±0% | 300 |
| 2025/06/19 | 4,150 | 4,165 | 4,135 | 4,135 | -15 | -0.4% | 700 |
| 2025/06/18 | 4,150 | 4,165 | 4,150 | 4,150 | -15 | -0.4% | 600 |
| 2025/06/17 | 4,155 | 4,165 | 4,155 | 4,165 | +5 | +0.1% | 600 |
| 2025/06/16 | 4,170 | 4,170 | 4,150 | 4,160 | -5 | -0.1% | 1,000 |
| 2025/06/13 | 4,175 | 4,175 | 4,145 | 4,165 | +15 | +0.4% | 2,400 |
| 2025/06/12 | 4,155 | 4,170 | 4,140 | 4,150 | -5 | -0.1% | 1,500 |
| 2025/06/11 | 4,140 | 4,155 | 4,130 | 4,155 | +20 | +0.5% | 2,800 |
| 2025/06/10 | 4,115 | 4,140 | 4,115 | 4,135 | +5 | +0.1% | 2,600 |
| 2025/06/09 | 4,115 | 4,130 | 4,110 | 4,130 | +10 | +0.2% | 2,100 |
| 2025/06/06 | 4,115 | 4,120 | 4,105 | 4,120 | +15 | +0.4% | 1,200 |
| 2025/06/05 | 4,110 | 4,110 | 4,105 | 4,105 | ±0 | ±0% | 800 |
1～
50
件表示中 / 3763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 | 402,000円 | +1.4% | -24.7% | 0.25% | 86.21倍 | 4.34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 |
| アズパートナ | 323,000円 | +33.2% | +11.7% | 2.01% | 10.86倍 | 2.78倍 |
|
介護付き有料老人ホームを中心とするシニア事業が柱。介護施設の開発など担う不動産事業も |
| ＧＥＮＯＶＡ | 64,400円 | +40.1% | -32.7% | 4.66% | 12.33倍 | 1.70倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| レントラックス | 140,800円 | +6.2% | +13.6% | 1.70% | 15.38倍 | 3.09倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| ライドオンＥＸ | 99,900円 | +0.2% | +11.5% | 1.50% | 22.82倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
