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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,545 | 3,575 | 3,545 | 3,565 | ±0 | ±0% | 4,300 |
| 2018/07/25 | 3,560 | 3,580 | 3,545 | 3,565 | ±0 | ±0% | 2,000 |
| 2018/07/24 | 3,560 | 3,590 | 3,560 | 3,565 | -5 | -0.1% | 1,400 |
| 2018/07/23 | 3,590 | 3,600 | 3,570 | 3,570 | -15 | -0.4% | 1,000 |
| 2018/07/20 | 3,575 | 3,585 | 3,565 | 3,585 | -15 | -0.4% | 1,100 |
| 2018/07/19 | 3,575 | 3,600 | 3,575 | 3,600 | -30 | -0.8% | 1,200 |
| 2018/07/18 | 3,620 | 3,630 | 3,620 | 3,630 | +30 | +0.8% | 1,400 |
| 2018/07/17 | 3,575 | 3,600 | 3,575 | 3,600 | +20 | +0.6% | 900 |
| 2018/07/13 | 3,555 | 3,580 | 3,555 | 3,580 | +5 | +0.1% | 1,200 |
| 2018/07/12 | 3,570 | 3,575 | 3,570 | 3,575 | +10 | +0.3% | 300 |
| 2018/07/11 | 3,565 | 3,565 | 3,565 | 3,565 | ±0 | ±0% | 100 |
| 2018/07/10 | 3,575 | 3,575 | 3,565 | 3,565 | -10 | -0.3% | 600 |
| 2018/07/09 | 3,575 | 3,575 | 3,565 | 3,575 | +10 | +0.3% | 2,800 |
| 2018/07/06 | 3,575 | 3,575 | 3,560 | 3,565 | ±0 | ±0% | 1,300 |
| 2018/07/05 | 3,570 | 3,570 | 3,565 | 3,565 | -20 | -0.6% | 600 |
| 2018/07/04 | 3,545 | 3,585 | 3,545 | 3,585 | +15 | +0.4% | 1,100 |
| 2018/07/03 | 3,605 | 3,605 | 3,550 | 3,570 | -45 | -1.2% | 2,300 |
| 2018/07/02 | 3,660 | 3,660 | 3,615 | 3,615 | -45 | -1.2% | 2,400 |
| 2018/06/29 | 3,645 | 3,665 | 3,645 | 3,660 | -5 | -0.1% | 800 |
| 2018/06/28 | 3,670 | 3,670 | 3,655 | 3,665 | -5 | -0.1% | 800 |
| 2018/06/27 | 3,660 | 3,670 | 3,660 | 3,670 | +20 | +0.5% | 600 |
| 2018/06/26 | 3,650 | 3,650 | 3,650 | 3,650 | +20 | +0.6% | 400 |
| 2018/06/25 | 3,630 | 3,645 | 3,630 | 3,630 | -15 | -0.4% | 600 |
| 2018/06/22 | 3,650 | 3,650 | 3,645 | 3,645 | +45 | +1.3% | 600 |
| 2018/06/21 | 3,590 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 600 |
| 2018/06/20 | 3,580 | 3,590 | 3,580 | 3,590 | +5 | +0.1% | 500 |
| 2018/06/19 | 3,585 | 3,590 | 3,585 | 3,585 | ±0 | ±0% | 600 |
| 2018/06/18 | 3,580 | 3,595 | 3,580 | 3,585 | -10 | -0.3% | 600 |
| 2018/06/15 | 3,580 | 3,595 | 3,575 | 3,595 | +10 | +0.3% | 1,300 |
| 2018/06/14 | 3,590 | 3,590 | 3,565 | 3,585 | -5 | -0.1% | 600 |
| 2018/06/13 | 3,560 | 3,590 | 3,560 | 3,590 | +25 | +0.7% | 1,100 |
| 2018/06/12 | 3,550 | 3,565 | 3,550 | 3,565 | +25 | +0.7% | 1,000 |
| 2018/06/11 | 3,545 | 3,550 | 3,530 | 3,540 | +5 | +0.1% | 1,800 |
| 2018/06/08 | 3,530 | 3,540 | 3,530 | 3,535 | +5 | +0.1% | 300 |
| 2018/06/07 | 3,520 | 3,530 | 3,520 | 3,530 | +10 | +0.3% | 700 |
| 2018/06/06 | 3,540 | 3,540 | 3,520 | 3,520 | -20 | -0.6% | 300 |
| 2018/06/05 | 3,540 | 3,560 | 3,540 | 3,540 | -15 | -0.4% | 700 |
| 2018/06/04 | 3,555 | 3,560 | 3,540 | 3,555 | ±0 | ±0% | 1,400 |
| 2018/06/01 | 3,535 | 3,555 | 3,535 | 3,555 | -5 | -0.1% | 400 |
| 2018/05/31 | 3,565 | 3,565 | 3,560 | 3,560 | +40 | +1.1% | 500 |
| 2018/05/30 | 3,555 | 3,555 | 3,500 | 3,520 | -35 | -1% | 1,100 |
| 2018/05/29 | 3,485 | 3,555 | 3,485 | 3,555 | +80 | +2.3% | 1,900 |
| 2018/05/28 | 3,475 | 3,475 | 3,475 | 3,475 | -5 | -0.1% | 200 |
| 2018/05/25 | 3,480 | 3,480 | 3,480 | 3,480 | ±0 | ±0% | 100 |
| 2018/05/24 | 3,480 | 3,480 | 3,475 | 3,480 | +10 | +0.3% | 300 |
| 2018/05/23 | 3,470 | 3,470 | 3,470 | 3,470 | +5 | +0.1% | 300 |
| 2018/05/22 | 3,460 | 3,465 | 3,460 | 3,465 | +5 | +0.1% | 400 |
| 2018/05/21 | 3,460 | 3,460 | 3,455 | 3,460 | +5 | +0.1% | 1,000 |
| 2018/05/18 | 3,455 | 3,455 | 3,455 | 3,455 | +5 | +0.1% | 400 |
| 2018/05/17 | 3,445 | 3,450 | 3,445 | 3,450 | +5 | +0.1% | 300 |
1651～
1700
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
