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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 2,900 | 2,900 | 2,850 | 2,850 | +47 | +1.7% | 800 |
| 2020/03/10 | 2,730 | 2,820 | 2,705 | 2,803 | -77 | -2.7% | 3,700 |
| 2020/03/09 | 2,880 | 2,880 | 2,825 | 2,880 | -50 | -1.7% | 2,000 |
| 2020/03/06 | 2,985 | 2,985 | 2,930 | 2,930 | -51 | -1.7% | 1,900 |
| 2020/03/05 | 3,010 | 3,015 | 2,981 | 2,981 | -29 | -1% | 2,900 |
| 2020/03/04 | 2,942 | 3,150 | 2,942 | 3,010 | +60 | +2% | 1,300 |
| 2020/03/03 | 3,200 | 3,200 | 2,950 | 2,950 | -170 | -5.4% | 1,500 |
| 2020/03/02 | 2,851 | 3,195 | 2,850 | 3,120 | +185 | +6.3% | 3,200 |
| 2020/02/28 | 2,981 | 2,981 | 2,870 | 2,935 | -130 | -4.2% | 5,300 |
| 2020/02/27 | 3,250 | 3,250 | 3,065 | 3,065 | -185 | -5.7% | 5,200 |
| 2020/02/26 | 3,300 | 3,300 | 3,250 | 3,250 | -60 | -1.8% | 1,800 |
| 2020/02/25 | 3,300 | 3,310 | 3,285 | 3,310 | -20 | -0.6% | 3,500 |
| 2020/02/21 | 3,345 | 3,345 | 3,330 | 3,330 | -15 | -0.4% | 2,700 |
| 2020/02/20 | 3,345 | 3,345 | 3,345 | 3,345 | -5 | -0.1% | 100 |
| 2020/02/19 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 600 |
| 2020/02/18 | 3,365 | 3,365 | 3,350 | 3,350 | -20 | -0.6% | 1,100 |
| 2020/02/17 | 3,375 | 3,375 | 3,370 | 3,370 | -5 | -0.1% | 700 |
| 2020/02/14 | 3,385 | 3,385 | 3,375 | 3,375 | -10 | -0.3% | 600 |
| 2020/02/13 | 3,380 | 3,400 | 3,380 | 3,385 | +5 | +0.1% | 1,000 |
| 2020/02/12 | 3,385 | 3,385 | 3,380 | 3,380 | -20 | -0.6% | 600 |
| 2020/02/10 | 3,370 | 3,400 | 3,370 | 3,400 | +15 | +0.4% | 900 |
| 2020/02/07 | 3,365 | 3,385 | 3,365 | 3,385 | +20 | +0.6% | 200 |
| 2020/02/06 | 3,375 | 3,390 | 3,365 | 3,365 | ±0 | ±0% | 1,000 |
| 2020/02/05 | 3,395 | 3,395 | 3,365 | 3,365 | -30 | -0.9% | 900 |
| 2020/02/04 | 3,395 | 3,400 | 3,385 | 3,395 | ±0 | ±0% | 700 |
| 2020/02/03 | 3,355 | 3,395 | 3,355 | 3,395 | ±0 | ±0% | 1,900 |
| 2020/01/31 | 3,385 | 3,395 | 3,380 | 3,395 | -30 | -0.9% | 2,600 |
| 2020/01/30 | 3,360 | 3,430 | 3,360 | 3,425 | -45 | -1.3% | 3,400 |
| 2020/01/29 | 3,475 | 3,495 | 3,450 | 3,470 | -20 | -0.6% | 4,600 |
| 2020/01/28 | 3,500 | 3,510 | 3,470 | 3,490 | -15 | -0.4% | 4,000 |
| 2020/01/27 | 3,505 | 3,510 | 3,500 | 3,505 | ±0 | ±0% | 1,400 |
| 2020/01/24 | 3,510 | 3,510 | 3,505 | 3,505 | ±0 | ±0% | 900 |
| 2020/01/23 | 3,500 | 3,505 | 3,495 | 3,505 | +5 | +0.1% | 2,600 |
| 2020/01/22 | 3,500 | 3,505 | 3,495 | 3,500 | ±0 | ±0% | 1,100 |
| 2020/01/21 | 3,495 | 3,500 | 3,495 | 3,500 | ±0 | ±0% | 1,800 |
| 2020/01/20 | 3,500 | 3,510 | 3,500 | 3,500 | ±0 | ±0% | 3,200 |
| 2020/01/17 | 3,500 | 3,505 | 3,500 | 3,500 | -5 | -0.1% | 1,000 |
| 2020/01/16 | 3,500 | 3,515 | 3,500 | 3,505 | +5 | +0.1% | 1,600 |
| 2020/01/15 | 3,515 | 3,515 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2020/01/14 | 3,505 | 3,515 | 3,500 | 3,500 | +5 | +0.1% | 1,900 |
| 2020/01/10 | 3,500 | 3,500 | 3,495 | 3,495 | -5 | -0.1% | 300 |
| 2020/01/09 | 3,505 | 3,505 | 3,495 | 3,500 | +10 | +0.3% | 1,300 |
| 2020/01/08 | 3,490 | 3,490 | 3,490 | 3,490 | -5 | -0.1% | 1,300 |
| 2020/01/07 | 3,500 | 3,505 | 3,495 | 3,495 | -5 | -0.1% | 2,000 |
| 2020/01/06 | 3,500 | 3,505 | 3,495 | 3,500 | -5 | -0.1% | 1,400 |
| 2019/12/30 | 3,505 | 3,510 | 3,495 | 3,505 | -5 | -0.1% | 2,100 |
| 2019/12/27 | 3,500 | 3,510 | 3,500 | 3,510 | +5 | +0.1% | 1,300 |
| 2019/12/26 | 3,510 | 3,510 | 3,500 | 3,505 | -5 | -0.1% | 1,100 |
| 2019/12/25 | 3,515 | 3,520 | 3,510 | 3,510 | ±0 | ±0% | 1,800 |
| 2019/12/24 | 3,500 | 3,510 | 3,500 | 3,510 | +15 | +0.4% | 1,300 |
1251～
1300
件表示中 / 3684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 | 403,000円 | +1.4% | -24.7% | 0.25% | 86.43倍 | 4.36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 |
| アイビス | 312,000円 | +6.1% | +7.2% | 1.60% | 13.13倍 | 5.46倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ラストワンマイル | 346,000円 | +18.9% | +21.8% | 0.58% | 15.39倍 | 2.67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 |
| 明豊ファシリ | 88,900円 | +6.9% | +12.1% | 4.67% | 11.90倍 | 2.00倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＤｍＭｉＸ | 23,900円 | +5.0% | +25.8% | 2.51% | 10.07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 |
市場注目の銘柄
チャート関連のコラム
