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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/04 | 4,105 | 4,105 | 4,105 | 4,105 | +15 | +0.4% | 100 |
| 2025/06/03 | 4,100 | 4,100 | 4,090 | 4,090 | ±0 | ±0% | 900 |
| 2025/06/02 | 4,105 | 4,110 | 4,090 | 4,090 | -10 | -0.2% | 1,200 |
| 2025/05/30 | 4,110 | 4,110 | 4,090 | 4,100 | +10 | +0.2% | 500 |
| 2025/05/29 | 4,115 | 4,115 | 4,090 | 4,090 | -25 | -0.6% | 800 |
| 2025/05/28 | 4,090 | 4,115 | 4,075 | 4,115 | +30 | +0.7% | 1,900 |
| 2025/05/27 | 4,085 | 4,085 | 4,070 | 4,085 | ±0 | ±0% | 700 |
| 2025/05/26 | 4,075 | 4,085 | 4,075 | 4,085 | +10 | +0.2% | 200 |
| 2025/05/23 | 4,080 | 4,080 | 4,075 | 4,075 | -15 | -0.4% | 500 |
| 2025/05/22 | 4,090 | 4,090 | 4,090 | 4,090 | -5 | -0.1% | 300 |
| 2025/05/21 | 4,090 | 4,095 | 4,090 | 4,095 | +10 | +0.2% | 1,000 |
| 2025/05/20 | 4,085 | 4,085 | 4,085 | 4,085 | +5 | +0.1% | 300 |
| 2025/05/19 | 4,095 | 4,095 | 4,080 | 4,080 | -10 | -0.2% | 700 |
| 2025/05/16 | 4,090 | 4,090 | 4,090 | 4,090 | ±0 | ±0% | 600 |
| 2025/05/15 | 4,080 | 4,090 | 4,080 | 4,090 | +10 | +0.2% | 800 |
| 2025/05/14 | 4,075 | 4,080 | 4,075 | 4,080 | +5 | +0.1% | 500 |
| 2025/05/13 | 4,075 | 4,075 | 4,075 | 4,075 | +10 | +0.2% | 100 |
| 2025/05/12 | 4,070 | 4,070 | 4,065 | 4,065 | -5 | -0.1% | 300 |
| 2025/05/09 | 4,070 | 4,070 | 4,070 | 4,070 | ±0 | ±0% | 100 |
| 2025/05/08 | 4,060 | 4,075 | 4,060 | 4,070 | -15 | -0.4% | 500 |
| 2025/05/07 | 4,050 | 4,085 | 4,050 | 4,085 | -20 | -0.5% | 1,900 |
| 2025/05/02 | 4,105 | 4,105 | 4,105 | 4,105 | +35 | +0.9% | 300 |
| 2025/05/01 | 4,080 | 4,095 | 4,070 | 4,070 | -10 | -0.2% | 1,000 |
| 2025/04/30 | 4,085 | 4,085 | 4,080 | 4,080 | -5 | -0.1% | 500 |
| 2025/04/28 | 4,085 | 4,185 | 4,055 | 4,085 | -5 | -0.1% | 5,500 |
| 2025/04/25 | 4,045 | 4,090 | 4,030 | 4,090 | +40 | +1% | 700 |
| 2025/04/24 | 4,090 | 4,240 | 4,050 | 4,050 | -5 | -0.1% | 5,900 |
| 2025/04/23 | 4,055 | 4,055 | 4,055 | 4,055 | -20 | -0.5% | 400 |
| 2025/04/22 | 4,035 | 4,075 | 4,035 | 4,075 | +45 | +1.1% | 300 |
| 2025/04/21 | 4,075 | 4,075 | 4,030 | 4,030 | -20 | -0.5% | 400 |
1～
50
件表示中 / 3733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 | 408,500円 | +1.4% | -24.7% | 0.24% | 87.60倍 | 4.41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 |
| ティア | 52,500円 | +16.8% | +38.4% | 3.81% | 10.94倍 | 1.32倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| ＤｍＭｉＸ | 24,400円 | +5.0% | +25.8% | 2.46% | 10.30倍 | 0.82倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| サニックスＨＤ | 23,200円 | +3.2% | +24.8% | 0.86% | 6.25倍 | 1.09倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ラストワンマイル | 342,500円 | +18.9% | +21.8% | 0.58% | 15.28倍 | 2.65倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
市場注目の銘柄
チャート関連のコラム
