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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,120 | 4,120 | 4,035 | 4,070 | +55 | +1.4% | 7,700 |
| 2024/09/05 | 4,020 | 4,025 | 4,015 | 4,015 | -20 | -0.5% | 800 |
| 2024/09/04 | 4,050 | 4,060 | 4,025 | 4,035 | -15 | -0.4% | 1,300 |
| 2024/09/03 | 4,030 | 4,060 | 4,030 | 4,050 | +30 | +0.7% | 1,200 |
| 2024/09/02 | 4,010 | 4,020 | 4,010 | 4,020 | +20 | +0.5% | 500 |
| 2024/08/30 | 4,035 | 4,035 | 4,000 | 4,000 | +5 | +0.1% | 200 |
| 2024/08/29 | 3,985 | 4,000 | 3,985 | 3,995 | +10 | +0.3% | 900 |
| 2024/08/28 | 3,990 | 3,990 | 3,970 | 3,985 | +5 | +0.1% | 600 |
| 2024/08/27 | 3,960 | 3,995 | 3,960 | 3,980 | +20 | +0.5% | 400 |
| 2024/08/26 | 3,970 | 3,990 | 3,960 | 3,960 | ±0 | ±0% | 1,000 |
| 2024/08/23 | 3,950 | 3,960 | 3,950 | 3,960 | +20 | +0.5% | 900 |
| 2024/08/22 | 3,920 | 3,940 | 3,920 | 3,940 | +20 | +0.5% | 500 |
| 2024/08/21 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 200 |
| 2024/08/20 | 3,930 | 3,930 | 3,920 | 3,920 | -20 | -0.5% | 500 |
| 2024/08/19 | 3,940 | 3,940 | 3,920 | 3,940 | ±0 | ±0% | 300 |
| 2024/08/16 | 3,945 | 3,945 | 3,920 | 3,940 | +20 | +0.5% | 600 |
| 2024/08/15 | 3,920 | 3,920 | 3,920 | 3,920 | -30 | -0.8% | 200 |
| 2024/08/14 | 3,920 | 3,950 | 3,920 | 3,950 | +25 | +0.6% | 900 |
| 2024/08/13 | 3,870 | 3,925 | 3,870 | 3,925 | +55 | +1.4% | 1,500 |
| 2024/08/09 | 3,910 | 3,920 | 3,855 | 3,870 | +20 | +0.5% | 1,700 |
| 2024/08/08 | 3,830 | 3,850 | 3,830 | 3,850 | +25 | +0.7% | 800 |
| 2024/08/07 | 3,810 | 3,850 | 3,810 | 3,825 | +15 | +0.4% | 1,900 |
| 2024/08/06 | 3,940 | 3,940 | 3,785 | 3,810 | +30 | +0.8% | 1,700 |
| 2024/08/05 | 3,895 | 3,895 | 3,780 | 3,780 | -120 | -3.1% | 2,900 |
| 2024/08/02 | 3,920 | 3,990 | 3,815 | 3,900 | -40 | -1% | 3,200 |
| 2024/08/01 | 3,960 | 3,970 | 3,930 | 3,940 | -45 | -1.1% | 2,500 |
| 2024/07/31 | 3,970 | 4,020 | 3,970 | 3,985 | +30 | +0.8% | 1,300 |
| 2024/07/30 | 3,930 | 3,960 | 3,930 | 3,955 | -115 | -2.8% | 3,300 |
| 2024/07/29 | 4,095 | 4,105 | 4,070 | 4,070 | ±0 | ±0% | 5,200 |
| 2024/07/26 | 4,090 | 4,090 | 4,070 | 4,070 | -25 | -0.6% | 2,100 |
| 2024/07/25 | 4,070 | 4,100 | 4,070 | 4,095 | -5 | -0.1% | 1,500 |
| 2024/07/24 | 4,100 | 4,110 | 4,100 | 4,100 | -5 | -0.1% | 1,200 |
| 2024/07/23 | 4,100 | 4,110 | 4,085 | 4,105 | +10 | +0.2% | 1,300 |
| 2024/07/22 | 4,070 | 4,100 | 4,070 | 4,095 | +25 | +0.6% | 700 |
| 2024/07/19 | 4,065 | 4,070 | 4,055 | 4,070 | -5 | -0.1% | 1,200 |
| 2024/07/18 | 4,085 | 4,090 | 4,075 | 4,075 | -15 | -0.4% | 800 |
| 2024/07/17 | 4,065 | 4,090 | 4,060 | 4,090 | -5 | -0.1% | 1,900 |
| 2024/07/16 | 4,090 | 4,095 | 4,080 | 4,095 | +20 | +0.5% | 1,500 |
| 2024/07/12 | 4,145 | 4,145 | 3,950 | 4,075 | -75 | -1.8% | 3,600 |
| 2024/07/11 | 4,130 | 4,155 | 4,130 | 4,150 | +25 | +0.6% | 800 |
| 2024/07/10 | 4,100 | 4,125 | 4,100 | 4,125 | +35 | +0.9% | 600 |
| 2024/07/09 | 4,110 | 4,110 | 4,070 | 4,090 | -40 | -1% | 2,100 |
| 2024/07/08 | 4,145 | 4,145 | 4,130 | 4,130 | -15 | -0.4% | 3,400 |
| 2024/07/05 | 4,155 | 4,160 | 4,145 | 4,145 | -15 | -0.4% | 2,000 |
| 2024/07/04 | 4,190 | 4,190 | 4,160 | 4,160 | -25 | -0.6% | 2,100 |
| 2024/07/03 | 4,160 | 4,195 | 4,160 | 4,185 | +5 | +0.1% | 1,200 |
| 2024/07/02 | 4,185 | 4,195 | 4,160 | 4,180 | +15 | +0.4% | 1,500 |
| 2024/07/01 | 4,145 | 4,165 | 4,140 | 4,165 | +20 | +0.5% | 1,800 |
| 2024/06/28 | 4,150 | 4,150 | 4,140 | 4,145 | -10 | -0.2% | 1,000 |
| 2024/06/27 | 4,150 | 4,155 | 4,140 | 4,155 | +5 | +0.1% | 2,800 |
51～
100
件表示中 / 3585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 | 405,500円 | -1.4% | -1.6% | 0.25% | 72.94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 |
| Ｔ＆Ｇニーズ | 79,500円 | -0.0% | +3.9% | 2.52% | 5.80倍 | 0.76倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ＦフォースＧ | 45,200円 | +8.3% | +52.7% | 0.00% | 9.77倍 | 4.10倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| マイクロ波化 | 72,100円 | -8.2% | -69.2% | 0.00% | 308.12倍 | 16.64倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ブロメディア | 151,800円 | +19.9% | +9.9% | 2.64% | 15.91倍 | 2.49倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
市場注目の銘柄
チャート関連のコラム
