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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,925 | 3,945 | 3,870 | 3,945 | +25 | +0.6% | 1,500 |
| 2024/04/11 | 3,925 | 3,925 | 3,920 | 3,920 | ±0 | ±0% | 800 |
| 2024/04/10 | 3,920 | 3,920 | 3,915 | 3,920 | +25 | +0.6% | 700 |
| 2024/04/09 | 3,900 | 3,900 | 3,895 | 3,895 | -5 | -0.1% | 300 |
| 2024/04/08 | 3,895 | 3,900 | 3,895 | 3,900 | +5 | +0.1% | 1,100 |
| 2024/04/05 | 3,900 | 3,900 | 3,890 | 3,895 | -5 | -0.1% | 800 |
| 2024/04/04 | 3,890 | 3,900 | 3,885 | 3,900 | -5 | -0.1% | 400 |
| 2024/04/03 | 3,905 | 3,905 | 3,905 | 3,905 | ±0 | ±0% | 600 |
| 2024/04/02 | 3,905 | 3,920 | 3,880 | 3,905 | ±0 | ±0% | 1,700 |
| 2024/04/01 | 3,885 | 3,940 | 3,865 | 3,905 | +40 | +1% | 2,600 |
| 2024/03/29 | 3,850 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 600 |
| 2024/03/28 | 3,830 | 3,850 | 3,830 | 3,850 | +20 | +0.5% | 1,200 |
| 2024/03/27 | 3,825 | 3,830 | 3,815 | 3,830 | +20 | +0.5% | 500 |
| 2024/03/26 | 3,810 | 3,835 | 3,810 | 3,810 | ±0 | ±0% | 1,200 |
| 2024/03/25 | 3,785 | 3,830 | 3,785 | 3,810 | +25 | +0.7% | 1,300 |
| 2024/03/22 | 3,785 | 3,785 | 3,785 | 3,785 | -5 | -0.1% | 300 |
| 2024/03/21 | 3,785 | 3,790 | 3,785 | 3,790 | -15 | -0.4% | 800 |
| 2024/03/19 | 3,780 | 3,805 | 3,780 | 3,805 | +25 | +0.7% | 200 |
| 2024/03/18 | 3,770 | 3,865 | 3,765 | 3,780 | -95 | -2.5% | 3,300 |
| 2024/03/15 | 3,760 | 3,875 | 3,760 | 3,875 | +100 | +2.6% | 5,100 |
| 2024/03/14 | 3,775 | 3,790 | 3,745 | 3,775 | +5 | +0.1% | 900 |
| 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 |
301～
350
件表示中 / 3735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 |
| レンティア | 106,600円 | +2.3% | +3.1% | 2.91% | 8.43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 |
| サニックスＨＤ | 23,800円 | +3.2% | +24.8% | 0.84% | 6.41倍 | 1.12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 |
| ＤｍＭｉＸ | 24,000円 | +5.0% | +25.8% | 2.50% | 10.13倍 | 0.81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 |
| プログレス | 144,700円 | +13.1% | +77.3% | 0.00% | 10.72倍 | 3.08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 |
市場注目の銘柄
チャート関連のコラム
