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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,200 | 3,200 | 3,195 | 3,195 | -15 | -0.5% | 500 |
| 2023/02/01 | 3,200 | 3,230 | 3,200 | 3,210 | +10 | +0.3% | 500 |
| 2023/01/31 | 3,220 | 3,220 | 3,200 | 3,200 | -20 | -0.6% | 1,700 |
| 2023/01/30 | 3,215 | 3,235 | 3,215 | 3,220 | -105 | -3.2% | 3,500 |
| 2023/01/27 | 3,275 | 3,325 | 3,270 | 3,325 | +55 | +1.7% | 4,200 |
| 2023/01/26 | 3,260 | 3,275 | 3,260 | 3,270 | +5 | +0.2% | 1,800 |
| 2023/01/25 | 3,265 | 3,270 | 3,260 | 3,265 | ±0 | ±0% | 1,800 |
| 2023/01/24 | 3,265 | 3,270 | 3,265 | 3,265 | +5 | +0.2% | 600 |
| 2023/01/23 | 3,255 | 3,265 | 3,255 | 3,260 | -5 | -0.2% | 1,300 |
| 2023/01/20 | 3,255 | 3,265 | 3,255 | 3,265 | +5 | +0.2% | 400 |
| 2023/01/19 | 3,250 | 3,265 | 3,245 | 3,260 | +10 | +0.3% | 1,300 |
| 2023/01/18 | 3,245 | 3,250 | 3,245 | 3,250 | +5 | +0.2% | 500 |
| 2023/01/17 | 3,245 | 3,250 | 3,245 | 3,245 | ±0 | ±0% | 1,800 |
| 2023/01/16 | 3,250 | 3,250 | 3,245 | 3,245 | -10 | -0.3% | 1,000 |
| 2023/01/13 | 3,255 | 3,255 | 3,245 | 3,255 | ±0 | ±0% | 1,200 |
| 2023/01/12 | 3,250 | 3,255 | 3,245 | 3,255 | +5 | +0.2% | 700 |
| 2023/01/11 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 400 |
| 2023/01/10 | 3,250 | 3,250 | 3,250 | 3,250 | +10 | +0.3% | 700 |
| 2023/01/06 | 3,245 | 3,245 | 3,240 | 3,240 | -5 | -0.2% | 500 |
| 2023/01/05 | 3,245 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 700 |
| 2023/01/04 | 3,230 | 3,240 | 3,230 | 3,240 | +15 | +0.5% | 600 |
| 2022/12/30 | 3,240 | 3,240 | 3,220 | 3,225 | -10 | -0.3% | 800 |
| 2022/12/29 | 3,210 | 3,235 | 3,210 | 3,235 | +15 | +0.5% | 400 |
| 2022/12/28 | 3,220 | 3,220 | 3,215 | 3,220 | ±0 | ±0% | 900 |
| 2022/12/27 | 3,220 | 3,220 | 3,220 | 3,220 | +5 | +0.2% | 100 |
| 2022/12/26 | 3,210 | 3,220 | 3,210 | 3,215 | +5 | +0.2% | 900 |
| 2022/12/23 | 3,220 | 3,220 | 3,210 | 3,210 | -10 | -0.3% | 300 |
| 2022/12/22 | 3,220 | 3,220 | 3,220 | 3,220 | ±0 | ±0% | 200 |
| 2022/12/21 | 3,210 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 400 |
| 2022/12/20 | 3,220 | 3,220 | 3,210 | 3,210 | -10 | -0.3% | 300 |
| 2022/12/19 | 3,210 | 3,220 | 3,210 | 3,220 | +15 | +0.5% | 400 |
| 2022/12/16 | 3,205 | 3,205 | 3,205 | 3,205 | -15 | -0.5% | 400 |
| 2022/12/15 | 3,200 | 3,220 | 3,200 | 3,220 | +20 | +0.6% | 500 |
| 2022/12/14 | 3,195 | 3,220 | 3,195 | 3,200 | - | - | 600 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 3,205 | 3,210 | 3,200 | 3,210 | +15 | +0.5% | 500 |
| 2022/12/09 | 3,195 | 3,195 | 3,195 | 3,195 | -25 | -0.8% | 100 |
| 2022/12/08 | 3,220 | 3,220 | 3,200 | 3,220 | - | - | 700 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 3,190 | 3,190 | 3,190 | 3,190 | ±0 | ±0% | 300 |
| 2022/12/05 | 3,200 | 3,200 | 3,190 | 3,190 | -10 | -0.3% | 600 |
| 2022/12/02 | 3,220 | 3,220 | 3,200 | 3,200 | - | - | 300 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 3,200 | 3,220 | 3,200 | 3,220 | ±0 | ±0% | 400 |
| 2022/11/29 | 3,220 | 3,220 | 3,220 | 3,220 | ±0 | ±0% | 100 |
| 2022/11/28 | 3,180 | 3,220 | 3,180 | 3,220 | +40 | +1.3% | 1,300 |
| 2022/11/25 | 3,200 | 3,205 | 3,180 | 3,180 | -20 | -0.6% | 1,500 |
| 2022/11/24 | 3,195 | 3,200 | 3,195 | 3,200 | +10 | +0.3% | 500 |
| 2022/11/22 | 3,200 | 3,200 | 3,190 | 3,190 | ±0 | ±0% | 400 |
| 2022/11/21 | 3,190 | 3,190 | 3,190 | 3,190 | +5 | +0.2% | 600 |
551～
600
件表示中 / 3692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 | 410,500円 | +1.4% | -24.7% | 0.24% | 88.03倍 | 4.44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 |
| フルハシＥＰＯ | 98,600円 | +9.0% | +14.0% | 2.84% | 11.59倍 | 2.13倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ＡＲＭ | 71,200円 | +21.5% | +27.5% | 2.11% | 17.19倍 | 3.39倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| サニックスＨＤ | 23,600円 | -2.0% | -58.5% | 0.00% | 10.32倍 | 1.24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 |
| プログレス | 147,500円 | +13.1% | +77.3% | 0.00% | 10.93倍 | 3.14倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
