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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/10 | 3,575 | 3,575 | 3,575 | 3,575 | +15 | +0.4% | 100 |
| 2019/10/09 | 3,560 | 3,565 | 3,560 | 3,560 | -15 | -0.4% | 300 |
| 2019/10/08 | 3,585 | 3,585 | 3,560 | 3,575 | +10 | +0.3% | 600 |
| 2019/10/07 | 3,560 | 3,565 | 3,560 | 3,565 | +5 | +0.1% | 200 |
| 2019/10/04 | 3,560 | 3,560 | 3,560 | 3,560 | ±0 | ±0% | 300 |
| 2019/10/03 | 3,570 | 3,575 | 3,545 | 3,560 | -10 | -0.3% | 1,600 |
| 2019/10/02 | 3,580 | 3,580 | 3,565 | 3,570 | +5 | +0.1% | 400 |
| 2019/10/01 | 3,550 | 3,565 | 3,550 | 3,565 | -20 | -0.6% | 400 |
| 2019/09/30 | 3,565 | 3,585 | 3,565 | 3,585 | +20 | +0.6% | 300 |
| 2019/09/27 | 3,540 | 3,565 | 3,540 | 3,565 | +15 | +0.4% | 400 |
| 2019/09/26 | 3,535 | 3,560 | 3,535 | 3,550 | +15 | +0.4% | 400 |
| 2019/09/25 | 3,565 | 3,565 | 3,535 | 3,535 | -30 | -0.8% | 600 |
| 2019/09/24 | 3,545 | 3,565 | 3,545 | 3,565 | +35 | +1% | 1,100 |
| 2019/09/20 | 3,535 | 3,535 | 3,530 | 3,530 | -5 | -0.1% | 400 |
| 2019/09/19 | 3,520 | 3,535 | 3,520 | 3,535 | +20 | +0.6% | 300 |
| 2019/09/18 | 3,510 | 3,515 | 3,510 | 3,515 | -15 | -0.4% | 400 |
| 2019/09/17 | 3,545 | 3,545 | 3,530 | 3,530 | ±0 | ±0% | 400 |
| 2019/09/13 | 3,525 | 3,545 | 3,525 | 3,530 | +5 | +0.1% | 1,300 |
| 2019/09/12 | 3,520 | 3,525 | 3,510 | 3,525 | -15 | -0.4% | 400 |
| 2019/09/11 | 3,545 | 3,545 | 3,515 | 3,540 | +25 | +0.7% | 1,300 |
| 2019/09/10 | 3,570 | 3,670 | 3,515 | 3,515 | +25 | +0.7% | 6,100 |
| 2019/09/09 | 3,485 | 3,495 | 3,485 | 3,490 | ±0 | ±0% | 300 |
| 2019/09/06 | 3,495 | 3,495 | 3,490 | 3,490 | ±0 | ±0% | 200 |
| 2019/09/05 | 3,500 | 3,500 | 3,490 | 3,490 | +5 | +0.1% | 200 |
| 2019/09/04 | 3,485 | 3,485 | 3,480 | 3,485 | -35 | -1% | 300 |
| 2019/09/03 | 3,520 | 3,520 | 3,520 | 3,520 | +50 | +1.4% | 100 |
| 2019/09/02 | 3,470 | 3,470 | 3,470 | 3,470 | +10 | +0.3% | 300 |
| 2019/08/30 | 3,460 | 3,460 | 3,460 | 3,460 | +5 | +0.1% | 100 |
| 2019/08/29 | 3,475 | 3,475 | 3,450 | 3,455 | ±0 | ±0% | 500 |
| 2019/08/28 | 3,455 | 3,455 | 3,455 | 3,455 | -5 | -0.1% | 100 |
| 2019/08/27 | 3,460 | 3,460 | 3,460 | 3,460 | ±0 | ±0% | 100 |
| 2019/08/26 | 3,475 | 3,475 | 3,460 | 3,460 | -25 | -0.7% | 700 |
| 2019/08/23 | 3,480 | 3,485 | 3,470 | 3,485 | +10 | +0.3% | 500 |
| 2019/08/22 | 3,475 | 3,475 | 3,475 | 3,475 | +5 | +0.1% | 100 |
| 2019/08/21 | 3,490 | 3,490 | 3,470 | 3,470 | ±0 | ±0% | 400 |
| 2019/08/20 | 3,470 | 3,470 | 3,470 | 3,470 | +10 | +0.3% | 100 |
| 2019/08/19 | 3,485 | 3,485 | 3,460 | 3,460 | -10 | -0.3% | 600 |
| 2019/08/16 | 3,460 | 3,470 | 3,460 | 3,470 | -5 | -0.1% | 300 |
| 2019/08/15 | 3,485 | 3,485 | 3,475 | 3,475 | -10 | -0.3% | 400 |
| 2019/08/14 | 3,465 | 3,485 | 3,465 | 3,485 | -25 | -0.7% | 400 |
| 2019/08/13 | 3,455 | 3,510 | 3,455 | 3,510 | +55 | +1.6% | 400 |
| 2019/08/09 | 3,455 | 3,455 | 3,455 | 3,455 | -5 | -0.1% | 100 |
| 2019/08/08 | 3,465 | 3,465 | 3,460 | 3,460 | - | - | 300 |
| 2019/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/06 | 3,460 | 3,485 | 3,450 | 3,485 | ±0 | ±0% | 800 |
| 2019/08/05 | 3,485 | 3,490 | 3,460 | 3,485 | -5 | -0.1% | 1,800 |
| 2019/08/02 | 3,525 | 3,525 | 3,490 | 3,490 | ±0 | ±0% | 800 |
| 2019/08/01 | 3,495 | 3,500 | 3,490 | 3,490 | ±0 | ±0% | 300 |
| 2019/07/31 | 3,500 | 3,500 | 3,490 | 3,490 | +5 | +0.1% | 600 |
1251～
1300
件表示中 / 3586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 | 406,000円 | -1.4% | -1.6% | 0.25% | 73.03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 |
| 日エコシステム | 407,000円 | +26.0% | +6.3% | 1.30% | 22.03倍 | 2.18倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＹＣＰ | 55,500円 | - | - | - | - | - |
|
- |
| マイクロ波化 | 72,300円 | -8.2% | -69.2% | 0.00% | 308.97倍 | 16.69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
