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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,305 | 3,305 | 3,285 | 3,305 | +5 | +0.2% | 1,800 |
| 2017/07/19 | 3,310 | 3,310 | 3,295 | 3,300 | -10 | -0.3% | 300 |
| 2017/07/18 | 3,295 | 3,310 | 3,290 | 3,310 | +10 | +0.3% | 1,400 |
| 2017/07/14 | 3,290 | 3,300 | 3,285 | 3,300 | +5 | +0.2% | 1,200 |
| 2017/07/13 | 3,310 | 3,310 | 3,295 | 3,295 | -15 | -0.5% | 1,500 |
| 2017/07/12 | 3,315 | 3,320 | 3,310 | 3,310 | -5 | -0.2% | 1,200 |
| 2017/07/11 | 3,315 | 3,320 | 3,315 | 3,315 | ±0 | ±0% | 500 |
| 2017/07/10 | 3,320 | 3,320 | 3,315 | 3,315 | -5 | -0.2% | 700 |
| 2017/07/07 | 3,310 | 3,320 | 3,310 | 3,320 | +10 | +0.3% | 600 |
| 2017/07/06 | 3,315 | 3,315 | 3,310 | 3,310 | +5 | +0.2% | 500 |
| 2017/07/05 | 3,305 | 3,305 | 3,300 | 3,305 | +20 | +0.6% | 1,100 |
| 2017/07/04 | 3,320 | 3,320 | 3,285 | 3,285 | -30 | -0.9% | 1,800 |
| 2017/07/03 | 3,305 | 3,320 | 3,305 | 3,315 | +35 | +1.1% | 2,300 |
| 2017/06/30 | 3,285 | 3,300 | 3,280 | 3,280 | -10 | -0.3% | 2,500 |
| 2017/06/29 | 3,275 | 3,290 | 3,275 | 3,290 | +20 | +0.6% | 1,900 |
| 2017/06/28 | 3,275 | 3,275 | 3,255 | 3,270 | +10 | +0.3% | 1,900 |
| 2017/06/27 | 3,255 | 3,260 | 3,255 | 3,260 | +10 | +0.3% | 1,800 |
| 2017/06/26 | 3,245 | 3,250 | 3,240 | 3,250 | +5 | +0.2% | 900 |
| 2017/06/23 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 600 |
| 2017/06/22 | 3,230 | 3,240 | 3,230 | 3,240 | +5 | +0.2% | 200 |
| 2017/06/21 | 3,240 | 3,250 | 3,235 | 3,235 | -5 | -0.2% | 1,100 |
| 2017/06/20 | 3,230 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 600 |
| 2017/06/19 | 3,215 | 3,235 | 3,215 | 3,230 | -5 | -0.2% | 1,000 |
| 2017/06/16 | 3,245 | 3,245 | 3,230 | 3,235 | -20 | -0.6% | 700 |
| 2017/06/15 | 3,230 | 3,255 | 3,215 | 3,255 | +25 | +0.8% | 800 |
| 2017/06/14 | 3,250 | 3,250 | 3,230 | 3,230 | ±0 | ±0% | 1,800 |
| 2017/06/13 | 3,240 | 3,240 | 3,230 | 3,230 | +5 | +0.2% | 500 |
| 2017/06/12 | 3,235 | 3,240 | 3,225 | 3,225 | ±0 | ±0% | 1,000 |
| 2017/06/09 | 3,230 | 3,230 | 3,225 | 3,225 | -5 | -0.2% | 500 |
| 2017/06/08 | 3,230 | 3,230 | 3,230 | 3,230 | +10 | +0.3% | 300 |
| 2017/06/07 | 3,215 | 3,220 | 3,215 | 3,220 | +5 | +0.2% | 200 |
| 2017/06/06 | 3,225 | 3,230 | 3,215 | 3,215 | -10 | -0.3% | 600 |
| 2017/06/05 | 3,220 | 3,225 | 3,210 | 3,225 | ±0 | ±0% | 1,400 |
| 2017/06/02 | 3,220 | 3,225 | 3,215 | 3,225 | +25 | +0.8% | 1,200 |
| 2017/06/01 | 3,200 | 3,200 | 3,195 | 3,200 | ±0 | ±0% | 900 |
| 2017/05/31 | 3,195 | 3,200 | 3,195 | 3,200 | +10 | +0.3% | 600 |
| 2017/05/30 | 3,190 | 3,190 | 3,190 | 3,190 | ±0 | ±0% | 200 |
| 2017/05/29 | 3,185 | 3,195 | 3,170 | 3,190 | +5 | +0.2% | 2,000 |
| 2017/05/26 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 600 |
| 2017/05/25 | 3,185 | 3,185 | 3,185 | 3,185 | +5 | +0.2% | 400 |
| 2017/05/24 | 3,180 | 3,180 | 3,180 | 3,180 | +20 | +0.6% | 200 |
| 2017/05/23 | 3,160 | 3,160 | 3,160 | 3,160 | -15 | -0.5% | 400 |
| 2017/05/22 | 3,170 | 3,180 | 3,170 | 3,175 | +5 | +0.2% | 700 |
| 2017/05/19 | 3,165 | 3,170 | 3,165 | 3,170 | ±0 | ±0% | 300 |
| 2017/05/18 | 3,170 | 3,170 | 3,155 | 3,170 | +5 | +0.2% | 500 |
| 2017/05/17 | 3,170 | 3,170 | 3,165 | 3,165 | ±0 | ±0% | 400 |
| 2017/05/16 | 3,165 | 3,165 | 3,165 | 3,165 | -5 | -0.2% | 100 |
| 2017/05/15 | 3,170 | 3,170 | 3,170 | 3,170 | +10 | +0.3% | 300 |
| 2017/05/12 | 3,150 | 3,160 | 3,145 | 3,160 | +15 | +0.5% | 500 |
| 2017/05/11 | 3,160 | 3,160 | 3,145 | 3,145 | ±0 | ±0% | 700 |
1901～
1950
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
