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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 3,475 | 3,475 | 3,455 | 3,470 | +10 | +0.3% | 800 |
| 2023/10/13 | 3,460 | 3,460 | 3,460 | 3,460 | +20 | +0.6% | 100 |
| 2023/10/12 | 3,480 | 3,480 | 3,410 | 3,440 | -25 | -0.7% | 1,600 |
| 2023/10/11 | 3,470 | 3,470 | 3,465 | 3,465 | -5 | -0.1% | 400 |
| 2023/10/10 | 3,460 | 3,475 | 3,460 | 3,470 | +15 | +0.4% | 400 |
| 2023/10/06 | 3,455 | 3,455 | 3,455 | 3,455 | +35 | +1% | 100 |
| 2023/10/05 | 3,420 | 3,500 | 3,420 | 3,420 | -10 | -0.3% | 700 |
| 2023/10/04 | 3,410 | 3,430 | 3,405 | 3,430 | +20 | +0.6% | 1,200 |
| 2023/10/03 | 3,460 | 3,460 | 3,410 | 3,410 | -50 | -1.4% | 1,400 |
| 2023/10/02 | 3,470 | 3,470 | 3,460 | 3,460 | +5 | +0.1% | 400 |
| 2023/09/29 | 3,435 | 3,460 | 3,435 | 3,455 | ±0 | ±0% | 900 |
| 2023/09/28 | 3,460 | 3,460 | 3,455 | 3,455 | +20 | +0.6% | 200 |
| 2023/09/27 | 3,450 | 3,450 | 3,415 | 3,435 | -15 | -0.4% | 2,000 |
| 2023/09/26 | 3,470 | 3,470 | 3,450 | 3,450 | ±0 | ±0% | 600 |
| 2023/09/25 | 3,450 | 3,450 | 3,450 | 3,450 | -15 | -0.4% | 500 |
| 2023/09/22 | 3,450 | 3,465 | 3,450 | 3,465 | ±0 | ±0% | 400 |
| 2023/09/21 | 3,465 | 3,465 | 3,465 | 3,465 | ±0 | ±0% | 800 |
| 2023/09/20 | 3,475 | 3,475 | 3,465 | 3,465 | +5 | +0.1% | 500 |
| 2023/09/19 | 3,470 | 3,470 | 3,455 | 3,460 | -15 | -0.4% | 1,800 |
| 2023/09/15 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 200 |
| 2023/09/14 | 3,465 | 3,480 | 3,465 | 3,475 | +10 | +0.3% | 300 |
| 2023/09/13 | 3,460 | 3,470 | 3,460 | 3,465 | +10 | +0.3% | 300 |
| 2023/09/12 | 3,480 | 3,490 | 3,455 | 3,455 | -30 | -0.9% | 2,200 |
| 2023/09/11 | 3,530 | 3,535 | 3,480 | 3,485 | -20 | -0.6% | 2,600 |
| 2023/09/08 | 3,505 | 3,520 | 3,500 | 3,505 | +5 | +0.1% | 3,300 |
| 2023/09/07 | 3,580 | 3,580 | 3,460 | 3,500 | +15 | +0.4% | 10,100 |
| 2023/09/06 | 3,500 | 3,500 | 3,485 | 3,485 | -5 | -0.1% | 700 |
| 2023/09/05 | 3,495 | 3,500 | 3,490 | 3,490 | -10 | -0.3% | 300 |
| 2023/09/04 | 3,485 | 3,500 | 3,480 | 3,500 | +20 | +0.6% | 2,000 |
| 2023/09/01 | 3,475 | 3,480 | 3,475 | 3,480 | +10 | +0.3% | 400 |
| 2023/08/31 | 3,470 | 3,470 | 3,470 | 3,470 | +10 | +0.3% | 100 |
| 2023/08/30 | 3,450 | 3,470 | 3,450 | 3,460 | +10 | +0.3% | 900 |
| 2023/08/29 | 3,460 | 3,460 | 3,450 | 3,450 | -10 | -0.3% | 400 |
| 2023/08/28 | 3,445 | 3,460 | 3,445 | 3,460 | - | - | 400 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 3,455 | 3,480 | 3,440 | 3,445 | +10 | +0.3% | 2,000 |
| 2023/08/23 | 3,475 | 3,475 | 3,435 | 3,435 | -35 | -1% | 1,000 |
| 2023/08/22 | 3,465 | 3,470 | 3,465 | 3,470 | +5 | +0.1% | 700 |
| 2023/08/21 | 3,465 | 3,465 | 3,465 | 3,465 | +20 | +0.6% | 100 |
| 2023/08/18 | 3,455 | 3,455 | 3,445 | 3,445 | -25 | -0.7% | 1,000 |
| 2023/08/17 | 3,450 | 3,470 | 3,450 | 3,470 | +15 | +0.4% | 1,200 |
| 2023/08/16 | 3,460 | 3,465 | 3,455 | 3,455 | - | - | 600 |
| 2023/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/14 | 3,460 | 3,475 | 3,460 | 3,475 | +5 | +0.1% | 300 |
| 2023/08/10 | 3,460 | 3,470 | 3,460 | 3,470 | +10 | +0.3% | 700 |
| 2023/08/09 | 3,465 | 3,465 | 3,455 | 3,460 | +10 | +0.3% | 600 |
| 2023/08/08 | 3,470 | 3,470 | 3,450 | 3,450 | - | - | 700 |
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 3,455 | 3,455 | 3,455 | 3,455 | -10 | -0.3% | 300 |
| 2023/08/03 | 3,460 | 3,465 | 3,460 | 3,465 | -15 | -0.4% | 300 |
401～
450
件表示中 / 3715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 | 412,000円 | +1.4% | -24.7% | 0.24% | 88.36倍 | 4.45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 |
| 白洋舎 | 305,000円 | +1.0% | +2.8% | 1.97% | 5.93倍 | 1.11倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ＤｍＭｉＸ | 24,500円 | +5.0% | +25.8% | 2.45% | 10.34倍 | 0.83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 |
| サニックスＨＤ | 23,600円 | +3.2% | +24.8% | 0.85% | 6.36倍 | 1.11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 |
| ラストワンマイル | 341,000円 | +18.9% | +21.8% | 0.59% | 15.21倍 | 2.64倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
市場注目の銘柄
チャート関連のコラム
