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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,435 | 3,450 | 3,425 | 3,425 | -10 | -0.3% | 700 |
| 2018/05/07 | 3,435 | 3,450 | 3,435 | 3,435 | ±0 | ±0% | 600 |
| 2018/05/02 | 3,410 | 3,495 | 3,410 | 3,435 | +55 | +1.6% | 800 |
| 2018/05/01 | 3,375 | 3,390 | 3,375 | 3,380 | ±0 | ±0% | 600 |
| 2018/04/27 | 3,410 | 3,410 | 3,380 | 3,380 | ±0 | ±0% | 700 |
| 2018/04/26 | 3,405 | 3,405 | 3,375 | 3,380 | -25 | -0.7% | 1,500 |
| 2018/04/25 | 3,400 | 3,405 | 3,400 | 3,405 | ±0 | ±0% | 300 |
| 2018/04/24 | 3,430 | 3,430 | 3,405 | 3,405 | -5 | -0.1% | 1,300 |
| 2018/04/23 | 3,425 | 3,425 | 3,410 | 3,410 | -10 | -0.3% | 700 |
| 2018/04/20 | 3,405 | 3,420 | 3,405 | 3,420 | +5 | +0.1% | 300 |
| 2018/04/19 | 3,425 | 3,425 | 3,400 | 3,415 | +5 | +0.1% | 600 |
| 2018/04/18 | 3,400 | 3,410 | 3,400 | 3,410 | +10 | +0.3% | 600 |
| 2018/04/17 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 300 |
| 2018/04/16 | 3,390 | 3,400 | 3,390 | 3,400 | +25 | +0.7% | 500 |
| 2018/04/13 | 3,375 | 3,375 | 3,375 | 3,375 | ±0 | ±0% | 400 |
| 2018/04/12 | 3,375 | 3,375 | 3,375 | 3,375 | ±0 | ±0% | 200 |
| 2018/04/11 | 3,375 | 3,375 | 3,375 | 3,375 | ±0 | ±0% | 200 |
| 2018/04/10 | 3,375 | 3,375 | 3,375 | 3,375 | +5 | +0.1% | 200 |
| 2018/04/09 | 3,400 | 3,400 | 3,370 | 3,370 | -30 | -0.9% | 300 |
| 2018/04/06 | 3,390 | 3,400 | 3,390 | 3,400 | +10 | +0.3% | 500 |
| 2018/04/05 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 300 |
| 2018/04/04 | 3,390 | 3,390 | 3,390 | 3,390 | +10 | +0.3% | 400 |
| 2018/04/03 | 3,380 | 3,380 | 3,320 | 3,380 | +5 | +0.1% | 1,000 |
| 2018/04/02 | 3,380 | 3,390 | 3,345 | 3,375 | +5 | +0.1% | 1,700 |
| 2018/03/30 | 3,345 | 3,370 | 3,340 | 3,370 | +15 | +0.4% | 1,100 |
| 2018/03/29 | 3,355 | 3,355 | 3,355 | 3,355 | +35 | +1.1% | 200 |
| 2018/03/28 | 3,295 | 3,320 | 3,295 | 3,320 | -45 | -1.3% | 700 |
| 2018/03/27 | 3,350 | 3,365 | 3,350 | 3,365 | +75 | +2.3% | 900 |
| 2018/03/26 | 3,315 | 3,315 | 3,290 | 3,290 | -30 | -0.9% | 1,300 |
| 2018/03/23 | 3,335 | 3,335 | 3,320 | 3,320 | -15 | -0.4% | 1,800 |
| 2018/03/22 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 1,000 |
| 2018/03/20 | 3,335 | 3,335 | 3,335 | 3,335 | ±0 | ±0% | 500 |
| 2018/03/19 | 3,325 | 3,335 | 3,325 | 3,335 | -25 | -0.7% | 800 |
| 2018/03/16 | 3,360 | 3,360 | 3,360 | 3,360 | +20 | +0.6% | 1,000 |
| 2018/03/15 | 3,310 | 3,340 | 3,305 | 3,340 | -15 | -0.4% | 1,100 |
| 2018/03/14 | 3,325 | 3,355 | 3,320 | 3,355 | +30 | +0.9% | 2,100 |
| 2018/03/13 | 3,305 | 3,325 | 3,305 | 3,325 | +25 | +0.8% | 500 |
| 2018/03/12 | 3,300 | 3,310 | 3,300 | 3,300 | +15 | +0.5% | 800 |
| 2018/03/09 | 3,270 | 3,285 | 3,270 | 3,285 | +15 | +0.5% | 300 |
| 2018/03/08 | 3,275 | 3,275 | 3,265 | 3,270 | +5 | +0.2% | 400 |
| 2018/03/07 | 3,260 | 3,265 | 3,260 | 3,265 | +10 | +0.3% | 200 |
| 2018/03/06 | 3,255 | 3,255 | 3,255 | 3,255 | +10 | +0.3% | 100 |
| 2018/03/05 | 3,250 | 3,285 | 3,245 | 3,245 | ±0 | ±0% | 900 |
| 2018/03/02 | 3,275 | 3,275 | 3,240 | 3,245 | +5 | +0.2% | 500 |
| 2018/03/01 | 3,285 | 3,285 | 3,240 | 3,240 | -5 | -0.2% | 400 |
| 2018/02/28 | 3,245 | 3,250 | 3,230 | 3,245 | -30 | -0.9% | 1,700 |
| 2018/02/27 | 3,255 | 3,275 | 3,255 | 3,275 | - | - | 500 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 3,250 | 3,275 | 3,250 | 3,275 | +30 | +0.9% | 400 |
| 2018/02/22 | 3,245 | 3,250 | 3,245 | 3,245 | -35 | -1.1% | 1,600 |
1601～
1650
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
