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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/05/16 | 3,450 | 3,450 | 3,445 | 3,445 | -5 | -0.1% | 200 |
| 2018/05/15 | 3,445 | 3,450 | 3,440 | 3,450 | +15 | +0.4% | 800 |
| 2018/05/14 | 3,425 | 3,450 | 3,425 | 3,435 | +10 | +0.3% | 800 |
| 2018/05/11 | 3,430 | 3,430 | 3,425 | 3,425 | ±0 | ±0% | 500 |
| 2018/05/10 | 3,440 | 3,440 | 3,425 | 3,425 | -10 | -0.3% | 300 |
| 2018/05/09 | 3,440 | 3,440 | 3,435 | 3,435 | +10 | +0.3% | 400 |
1701～
1750
件表示中 / 3736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 | 408,000円 | +1.4% | -24.7% | 0.25% | 87.50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 | 53,000円 | +16.8% | +38.4% | 3.77% | 11.04倍 | 1.33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 |
| レンティア | 106,200円 | +2.3% | +3.1% | 2.92% | 8.39倍 | 1.07倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| プログレス | 147,300円 | +13.1% | +77.3% | 0.00% | 10.91倍 | 3.13倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
| ＤｍＭｉＸ | 23,800円 | +5.0% | +25.8% | 2.52% | 10.05倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
