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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,860 | 3,895 | 3,855 | 3,870 | -205 | -5% | 6,400 |
| 2024/01/29 | 3,995 | 4,075 | 3,990 | 4,075 | +80 | +2% | 5,600 |
| 2024/01/26 | 3,945 | 3,995 | 3,925 | 3,995 | +50 | +1.3% | 3,400 |
| 2024/01/25 | 3,930 | 3,945 | 3,925 | 3,945 | +15 | +0.4% | 1,800 |
| 2024/01/24 | 3,945 | 3,950 | 3,930 | 3,930 | -15 | -0.4% | 3,000 |
| 2024/01/23 | 3,945 | 3,950 | 3,930 | 3,945 | ±0 | ±0% | 1,600 |
| 2024/01/22 | 3,930 | 3,970 | 3,930 | 3,945 | +25 | +0.6% | 2,300 |
| 2024/01/19 | 3,900 | 3,920 | 3,900 | 3,920 | +20 | +0.5% | 1,100 |
| 2024/01/18 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 100 |
| 2024/01/17 | 3,900 | 3,925 | 3,900 | 3,900 | +5 | +0.1% | 1,100 |
| 2024/01/16 | 3,900 | 3,900 | 3,885 | 3,895 | +10 | +0.3% | 1,200 |
| 2024/01/15 | 3,885 | 3,930 | 3,885 | 3,885 | -15 | -0.4% | 2,700 |
| 2024/01/12 | 3,900 | 3,910 | 3,880 | 3,900 | +25 | +0.6% | 1,900 |
| 2024/01/11 | 3,880 | 3,920 | 3,875 | 3,875 | ±0 | ±0% | 1,200 |
| 2024/01/10 | 3,920 | 3,940 | 3,870 | 3,875 | -45 | -1.1% | 1,200 |
| 2024/01/09 | 3,890 | 3,940 | 3,870 | 3,920 | +60 | +1.6% | 1,300 |
| 2024/01/05 | 3,930 | 3,930 | 3,860 | 3,860 | ±0 | ±0% | 1,800 |
| 2024/01/04 | 3,870 | 3,905 | 3,850 | 3,860 | +60 | +1.6% | 2,500 |
| 2023/12/29 | 3,865 | 3,865 | 3,795 | 3,800 | ±0 | ±0% | 1,700 |
| 2023/12/28 | 3,775 | 3,800 | 3,770 | 3,800 | +35 | +0.9% | 1,400 |
| 2023/12/27 | 3,725 | 3,765 | 3,725 | 3,765 | ±0 | ±0% | 500 |
| 2023/12/26 | 3,735 | 3,765 | 3,720 | 3,765 | ±0 | ±0% | 900 |
| 2023/12/25 | 3,720 | 3,765 | 3,720 | 3,765 | +30 | +0.8% | 900 |
| 2023/12/22 | 3,785 | 3,790 | 3,735 | 3,735 | -20 | -0.5% | 1,200 |
| 2023/12/21 | 3,695 | 3,755 | 3,690 | 3,755 | +105 | +2.9% | 1,600 |
| 2023/12/20 | 3,640 | 3,680 | 3,640 | 3,650 | +10 | +0.3% | 1,600 |
| 2023/12/19 | 3,605 | 3,650 | 3,605 | 3,640 | +35 | +1% | 700 |
| 2023/12/18 | 3,645 | 3,645 | 3,605 | 3,605 | -40 | -1.1% | 1,100 |
| 2023/12/15 | 3,675 | 3,675 | 3,625 | 3,645 | +15 | +0.4% | 300 |
| 2023/12/14 | 3,780 | 3,830 | 3,555 | 3,630 | -340 | -8.6% | 11,900 |
| 2023/12/13 | 3,740 | 4,010 | 3,725 | 3,970 | +230 | +6.1% | 6,600 |
| 2023/12/12 | 3,670 | 3,740 | 3,660 | 3,740 | +70 | +1.9% | 3,000 |
| 2023/12/11 | 3,660 | 3,670 | 3,625 | 3,670 | +50 | +1.4% | 2,300 |
| 2023/12/08 | 3,615 | 3,670 | 3,615 | 3,620 | +20 | +0.6% | 2,400 |
| 2023/12/07 | 3,585 | 3,600 | 3,580 | 3,600 | +35 | +1% | 2,200 |
| 2023/12/06 | 3,565 | 3,580 | 3,550 | 3,565 | -10 | -0.3% | 1,100 |
| 2023/12/05 | 3,560 | 3,575 | 3,560 | 3,575 | +5 | +0.1% | 600 |
| 2023/12/04 | 3,570 | 3,585 | 3,570 | 3,570 | ±0 | ±0% | 1,900 |
| 2023/12/01 | 3,560 | 3,570 | 3,560 | 3,570 | +20 | +0.6% | 500 |
| 2023/11/30 | 3,545 | 3,560 | 3,545 | 3,550 | ±0 | ±0% | 300 |
| 2023/11/29 | 3,570 | 3,570 | 3,550 | 3,550 | ±0 | ±0% | 400 |
| 2023/11/28 | 3,550 | 3,555 | 3,550 | 3,550 | +5 | +0.1% | 300 |
| 2023/11/27 | 3,560 | 3,570 | 3,545 | 3,545 | ±0 | ±0% | 1,000 |
| 2023/11/24 | 3,550 | 3,550 | 3,545 | 3,545 | ±0 | ±0% | 1,100 |
| 2023/11/22 | 3,540 | 3,550 | 3,525 | 3,545 | +5 | +0.1% | 700 |
| 2023/11/21 | 3,540 | 3,540 | 3,535 | 3,540 | +30 | +0.9% | 500 |
| 2023/11/20 | 3,540 | 3,540 | 3,510 | 3,510 | +10 | +0.3% | 500 |
| 2023/11/17 | 3,515 | 3,515 | 3,500 | 3,500 | - | - | 300 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 3,515 | 3,515 | 3,510 | 3,510 | +10 | +0.3% | 200 |
351～
400
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
