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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 3,770 | 3,790 | 3,750 | 3,770 | ±0 | ±0% | 1,800 |
| 2024/03/12 | 3,780 | 3,790 | 3,735 | 3,770 | -50 | -1.3% | 6,500 |
| 2024/03/11 | 3,845 | 3,850 | 3,820 | 3,820 | -30 | -0.8% | 1,300 |
| 2024/03/08 | 3,855 | 3,855 | 3,840 | 3,850 | -10 | -0.3% | 400 |
| 2024/03/07 | 3,825 | 3,860 | 3,825 | 3,860 | +25 | +0.7% | 1,000 |
| 2024/03/06 | 3,810 | 3,835 | 3,810 | 3,835 | +30 | +0.8% | 500 |
| 2024/03/05 | 3,835 | 3,835 | 3,805 | 3,805 | -40 | -1% | 1,600 |
| 2024/03/04 | 3,860 | 3,860 | 3,840 | 3,845 | -15 | -0.4% | 1,700 |
| 2024/03/01 | 3,855 | 3,865 | 3,830 | 3,860 | +25 | +0.7% | 1,400 |
| 2024/02/29 | 3,830 | 3,845 | 3,825 | 3,835 | ±0 | ±0% | 1,100 |
| 2024/02/28 | 3,840 | 3,840 | 3,830 | 3,835 | ±0 | ±0% | 900 |
| 2024/02/27 | 3,820 | 3,835 | 3,820 | 3,835 | ±0 | ±0% | 400 |
| 2024/02/26 | 3,810 | 3,835 | 3,810 | 3,835 | +20 | +0.5% | 1,100 |
| 2024/02/22 | 3,785 | 3,820 | 3,785 | 3,815 | +35 | +0.9% | 800 |
| 2024/02/21 | 3,790 | 3,790 | 3,780 | 3,780 | +10 | +0.3% | 400 |
| 2024/02/20 | 3,780 | 3,780 | 3,770 | 3,770 | -20 | -0.5% | 500 |
| 2024/02/19 | 3,795 | 3,795 | 3,760 | 3,790 | -5 | -0.1% | 1,700 |
| 2024/02/16 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9% | 700 |
| 2024/02/15 | 3,795 | 3,795 | 3,760 | 3,760 | -15 | -0.4% | 300 |
| 2024/02/14 | 3,760 | 3,775 | 3,760 | 3,775 | -40 | -1% | 1,600 |
| 2024/02/13 | 3,805 | 3,815 | 3,805 | 3,815 | +10 | +0.3% | 600 |
| 2024/02/09 | 3,805 | 3,805 | 3,805 | 3,805 | +55 | +1.5% | 100 |
| 2024/02/08 | 3,810 | 3,810 | 3,750 | 3,750 | -40 | -1.1% | 800 |
| 2024/02/07 | 3,745 | 3,815 | 3,740 | 3,790 | +45 | +1.2% | 1,200 |
| 2024/02/06 | 3,800 | 3,800 | 3,720 | 3,745 | -75 | -2% | 5,800 |
| 2024/02/05 | 3,835 | 3,835 | 3,815 | 3,820 | -35 | -0.9% | 2,600 |
| 2024/02/02 | 3,880 | 3,880 | 3,835 | 3,855 | -25 | -0.6% | 900 |
| 2024/02/01 | 3,855 | 3,880 | 3,850 | 3,880 | +5 | +0.1% | 4,500 |
| 2024/01/31 | 3,865 | 3,875 | 3,860 | 3,875 | +5 | +0.1% | 1,300 |
| 2024/01/30 | 3,860 | 3,895 | 3,855 | 3,870 | -205 | -5% | 6,400 |
| 2024/01/29 | 3,995 | 4,075 | 3,990 | 4,075 | +80 | +2% | 5,600 |
| 2024/01/26 | 3,945 | 3,995 | 3,925 | 3,995 | +50 | +1.3% | 3,400 |
| 2024/01/25 | 3,930 | 3,945 | 3,925 | 3,945 | +15 | +0.4% | 1,800 |
| 2024/01/24 | 3,945 | 3,950 | 3,930 | 3,930 | -15 | -0.4% | 3,000 |
| 2024/01/23 | 3,945 | 3,950 | 3,930 | 3,945 | ±0 | ±0% | 1,600 |
| 2024/01/22 | 3,930 | 3,970 | 3,930 | 3,945 | +25 | +0.6% | 2,300 |
| 2024/01/19 | 3,900 | 3,920 | 3,900 | 3,920 | +20 | +0.5% | 1,100 |
| 2024/01/18 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2024/01/17 | 3,900 | 3,925 | 3,900 | 3,900 | +5 | +0.1% | 1,100 |
| 2024/01/16 | 3,900 | 3,900 | 3,885 | 3,895 | +10 | +0.3% | 1,200 |
| 2024/01/15 | 3,885 | 3,930 | 3,885 | 3,885 | -15 | -0.4% | 2,700 |
| 2024/01/12 | 3,900 | 3,910 | 3,880 | 3,900 | +25 | +0.6% | 1,900 |
| 2024/01/11 | 3,880 | 3,920 | 3,875 | 3,875 | ±0 | ±0% | 1,200 |
| 2024/01/10 | 3,920 | 3,940 | 3,870 | 3,875 | -45 | -1.1% | 1,200 |
| 2024/01/09 | 3,890 | 3,940 | 3,870 | 3,920 | +60 | +1.6% | 1,300 |
| 2024/01/05 | 3,930 | 3,930 | 3,860 | 3,860 | ±0 | ±0% | 1,800 |
| 2024/01/04 | 3,870 | 3,905 | 3,850 | 3,860 | +60 | +1.6% | 2,500 |
| 2023/12/29 | 3,865 | 3,865 | 3,795 | 3,800 | ±0 | ±0% | 1,700 |
| 2023/12/28 | 3,775 | 3,800 | 3,770 | 3,800 | +35 | +0.9% | 1,400 |
| 2023/12/27 | 3,725 | 3,765 | 3,725 | 3,765 | ±0 | ±0% | 500 |
51～
100
件表示中 / 3464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 | 397,000円 | -2.2% | -17.3% | 0.25% | 85.14倍 | 4.52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 |
| ＤｍＭｉＸ | 23,600円 | -21.8% | -15.3% | 1.27% | 16.69倍 | 0.84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 |
| メンバーズ | 83,500円 | +13.5% | +32.4% | 3.83% | 71.06倍 | 1.80倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 平安レイ | 89,500円 | +3.1% | +8.7% | 3.69% | 8.56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 | 107,400円 | +7.2% | -6.0% | 5.12% | 11.42倍 | 1.61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
