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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/10 | 3,155 | 3,155 | 3,145 | 3,145 | - | - | 600 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 3,165 | 3,165 | 3,145 | 3,145 | ±0 | ±0% | 1,600 |
| 2017/05/02 | 3,160 | 3,160 | 3,145 | 3,145 | -10 | -0.3% | 400 |
| 2017/05/01 | 3,140 | 3,155 | 3,140 | 3,155 | +5 | +0.2% | 200 |
| 2017/04/28 | 3,150 | 3,150 | 3,135 | 3,150 | +5 | +0.2% | 500 |
1951～
2000
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
