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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,510 | 3,510 | 3,510 | 3,510 | - | - | 100 |
| 2018/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/26 | 3,475 | 3,535 | 3,475 | 3,475 | -5 | -0.1% | 600 |
| 2018/09/25 | 3,495 | 3,495 | 3,480 | 3,480 | +5 | +0.1% | 1,000 |
| 2018/09/21 | 3,465 | 3,475 | 3,465 | 3,475 | +15 | +0.4% | 1,000 |
| 2018/09/20 | 3,480 | 3,485 | 3,460 | 3,460 | -5 | -0.1% | 1,000 |
| 2018/09/19 | 3,465 | 3,465 | 3,465 | 3,465 | +5 | +0.1% | 400 |
| 2018/09/18 | 3,460 | 3,460 | 3,460 | 3,460 | - | - | 100 |
| 2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 3,455 | 3,465 | 3,450 | 3,450 | -5 | -0.1% | 600 |
| 2018/09/11 | 3,515 | 3,515 | 3,455 | 3,455 | -15 | -0.4% | 900 |
| 2018/09/10 | 3,445 | 3,470 | 3,445 | 3,470 | ±0 | ±0% | 500 |
| 2018/09/07 | 3,470 | 3,470 | 3,440 | 3,470 | -55 | -1.6% | 2,300 |
| 2018/09/06 | 3,485 | 3,535 | 3,485 | 3,525 | +30 | +0.9% | 3,600 |
| 2018/09/05 | 3,455 | 3,495 | 3,455 | 3,495 | +10 | +0.3% | 1,000 |
| 2018/09/04 | 3,490 | 3,490 | 3,465 | 3,485 | -15 | -0.4% | 300 |
| 2018/09/03 | 3,430 | 3,500 | 3,430 | 3,500 | +55 | +1.6% | 500 |
| 2018/08/31 | 3,450 | 3,450 | 3,445 | 3,445 | -15 | -0.4% | 400 |
| 2018/08/30 | 3,460 | 3,460 | 3,440 | 3,460 | +10 | +0.3% | 600 |
| 2018/08/29 | 3,425 | 3,455 | 3,425 | 3,450 | +25 | +0.7% | 700 |
| 2018/08/28 | 3,420 | 3,430 | 3,420 | 3,425 | +10 | +0.3% | 600 |
| 2018/08/27 | 3,420 | 3,420 | 3,415 | 3,415 | -5 | -0.1% | 400 |
| 2018/08/24 | 3,420 | 3,420 | 3,415 | 3,420 | -5 | -0.1% | 400 |
| 2018/08/23 | 3,425 | 3,425 | 3,425 | 3,425 | -25 | -0.7% | 100 |
| 2018/08/22 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 100 |
| 2018/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/20 | 3,405 | 3,455 | 3,405 | 3,455 | - | - | 800 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 3,420 | 3,420 | 3,410 | 3,410 | - | - | 800 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 3,455 | 3,455 | 3,455 | 3,455 | -5 | -0.1% | 100 |
| 2018/08/13 | 3,430 | 3,460 | 3,420 | 3,460 | ±0 | ±0% | 400 |
| 2018/08/10 | 3,430 | 3,460 | 3,430 | 3,460 | +25 | +0.7% | 500 |
| 2018/08/09 | 3,435 | 3,435 | 3,435 | 3,435 | ±0 | ±0% | 200 |
| 2018/08/08 | 3,450 | 3,450 | 3,435 | 3,435 | ±0 | ±0% | 300 |
| 2018/08/07 | 3,440 | 3,440 | 3,435 | 3,435 | -15 | -0.4% | 500 |
| 2018/08/06 | 3,455 | 3,455 | 3,450 | 3,450 | -5 | -0.1% | 500 |
| 2018/08/03 | 3,455 | 3,460 | 3,455 | 3,455 | ±0 | ±0% | 300 |
| 2018/08/02 | 3,460 | 3,460 | 3,455 | 3,455 | ±0 | ±0% | 800 |
| 2018/08/01 | 3,455 | 3,455 | 3,455 | 3,455 | +5 | +0.1% | 300 |
| 2018/07/31 | 3,455 | 3,455 | 3,450 | 3,450 | -15 | -0.4% | 500 |
| 2018/07/30 | 3,455 | 3,475 | 3,455 | 3,465 | +10 | +0.3% | 700 |
| 2018/07/27 | 3,435 | 3,465 | 3,420 | 3,455 | -110 | -3.1% | 5,300 |
| 2018/07/26 | 3,545 | 3,575 | 3,545 | 3,565 | ±0 | ±0% | 4,300 |
| 2018/07/25 | 3,560 | 3,580 | 3,545 | 3,565 | ±0 | ±0% | 2,000 |
| 2018/07/24 | 3,560 | 3,590 | 3,560 | 3,565 | -5 | -0.1% | 1,400 |
| 2018/07/23 | 3,590 | 3,600 | 3,570 | 3,570 | -15 | -0.4% | 1,000 |
| 2018/07/20 | 3,575 | 3,585 | 3,565 | 3,585 | -15 | -0.4% | 1,100 |
| 2018/07/19 | 3,575 | 3,600 | 3,575 | 3,600 | -30 | -0.8% | 1,200 |
1501～
1550
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
