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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 400 |
| 2021/11/09 | 3,290 | 3,290 | 3,255 | 3,260 | +5 | +0.2% | 900 |
| 2021/11/08 | 3,240 | 3,280 | 3,240 | 3,255 | +25 | +0.8% | 1,900 |
| 2021/11/05 | 3,245 | 3,245 | 3,230 | 3,230 | -10 | -0.3% | 200 |
| 2021/11/04 | 3,210 | 3,240 | 3,210 | 3,240 | +30 | +0.9% | 500 |
| 2021/11/02 | 3,195 | 3,210 | 3,195 | 3,210 | +15 | +0.5% | 600 |
| 2021/11/01 | 3,170 | 3,195 | 3,170 | 3,195 | +25 | +0.8% | 600 |
| 2021/10/29 | 3,180 | 3,180 | 3,170 | 3,170 | - | - | 500 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 3,170 | 3,170 | 3,160 | 3,165 | -15 | -0.5% | 500 |
| 2021/10/26 | 3,180 | 3,185 | 3,180 | 3,180 | +25 | +0.8% | 400 |
| 2021/10/25 | 3,165 | 3,165 | 3,155 | 3,155 | -10 | -0.3% | 200 |
| 2021/10/22 | 3,165 | 3,180 | 3,165 | 3,165 | +5 | +0.2% | 400 |
| 2021/10/21 | 3,160 | 3,160 | 3,160 | 3,160 | +10 | +0.3% | 1,600 |
| 2021/10/20 | 3,140 | 3,150 | 3,140 | 3,150 | +15 | +0.5% | 300 |
| 2021/10/19 | 3,125 | 3,135 | 3,125 | 3,135 | +15 | +0.5% | 600 |
| 2021/10/18 | 3,115 | 3,135 | 3,115 | 3,120 | +10 | +0.3% | 600 |
| 2021/10/15 | 3,140 | 3,140 | 3,110 | 3,110 | -20 | -0.6% | 1,000 |
| 2021/10/14 | 3,115 | 3,130 | 3,115 | 3,130 | +20 | +0.6% | 400 |
| 2021/10/13 | 3,105 | 3,110 | 3,100 | 3,110 | ±0 | ±0% | 700 |
| 2021/10/12 | 3,110 | 3,110 | 3,110 | 3,110 | -20 | -0.6% | 100 |
| 2021/10/11 | 3,130 | 3,130 | 3,130 | 3,130 | +5 | +0.2% | 100 |
| 2021/10/08 | 3,125 | 3,125 | 3,125 | 3,125 | -5 | -0.2% | 100 |
| 2021/10/07 | 3,130 | 3,130 | 3,130 | 3,130 | +30 | +1% | 200 |
| 2021/10/06 | 3,105 | 3,105 | 3,100 | 3,100 | +10 | +0.3% | 300 |
| 2021/10/05 | 3,130 | 3,130 | 3,090 | 3,090 | -40 | -1.3% | 600 |
| 2021/10/04 | 3,145 | 3,145 | 3,120 | 3,130 | +5 | +0.2% | 400 |
| 2021/10/01 | 3,115 | 3,125 | 3,090 | 3,125 | +15 | +0.5% | 900 |
| 2021/09/30 | 3,120 | 3,120 | 3,110 | 3,110 | ±0 | ±0% | 200 |
| 2021/09/29 | 3,110 | 3,110 | 3,100 | 3,110 | +10 | +0.3% | 700 |
| 2021/09/28 | 3,130 | 3,130 | 3,100 | 3,100 | -10 | -0.3% | 700 |
| 2021/09/27 | 3,120 | 3,120 | 3,110 | 3,110 | +20 | +0.6% | 1,300 |
| 2021/09/24 | 3,100 | 3,100 | 3,070 | 3,090 | -10 | -0.3% | 3,200 |
| 2021/09/22 | 3,115 | 3,115 | 3,100 | 3,100 | +5 | +0.2% | 300 |
| 2021/09/21 | 3,100 | 3,100 | 3,090 | 3,095 | +10 | +0.3% | 1,700 |
| 2021/09/17 | 3,085 | 3,120 | 3,085 | 3,085 | +5 | +0.2% | 800 |
| 2021/09/16 | 3,075 | 3,080 | 3,075 | 3,080 | -5 | -0.2% | 1,100 |
| 2021/09/15 | 3,095 | 3,095 | 3,085 | 3,085 | -10 | -0.3% | 300 |
| 2021/09/14 | 3,095 | 3,095 | 3,095 | 3,095 | -10 | -0.3% | 200 |
| 2021/09/13 | 3,080 | 3,120 | 3,080 | 3,105 | +20 | +0.6% | 1,200 |
| 2021/09/10 | 3,100 | 3,145 | 3,085 | 3,085 | -15 | -0.5% | 1,500 |
| 2021/09/09 | 3,115 | 3,135 | 3,060 | 3,100 | -30 | -1% | 5,200 |
| 2021/09/08 | 3,270 | 3,270 | 3,110 | 3,130 | +70 | +2.3% | 14,100 |
| 2021/09/07 | 3,070 | 3,070 | 3,045 | 3,060 | +5 | +0.2% | 900 |
| 2021/09/06 | 3,075 | 3,075 | 3,055 | 3,055 | -5 | -0.2% | 300 |
| 2021/09/03 | 3,060 | 3,065 | 3,060 | 3,060 | -5 | -0.2% | 400 |
| 2021/09/02 | 3,070 | 3,070 | 3,055 | 3,065 | -10 | -0.3% | 500 |
| 2021/09/01 | 3,050 | 3,075 | 3,050 | 3,075 | -20 | -0.6% | 200 |
| 2021/08/31 | 3,040 | 3,095 | 3,040 | 3,095 | +55 | +1.8% | 800 |
| 2021/08/30 | 3,035 | 3,040 | 3,035 | 3,040 | +5 | +0.2% | 1,200 |
851～
900
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
