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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,240 | 3,240 | 3,240 | 3,240 | -30 | -0.9% | 500 |
| 2018/02/19 | 3,270 | 3,275 | 3,270 | 3,270 | ±0 | ±0% | 400 |
| 2018/02/16 | 3,270 | 3,270 | 3,270 | 3,270 | +20 | +0.6% | 100 |
| 2018/02/15 | 3,260 | 3,265 | 3,250 | 3,250 | -20 | -0.6% | 900 |
| 2018/02/14 | 3,275 | 3,275 | 3,270 | 3,270 | ±0 | ±0% | 200 |
| 2018/02/13 | 3,250 | 3,270 | 3,250 | 3,270 | +40 | +1.2% | 500 |
| 2018/02/09 | 3,270 | 3,270 | 3,220 | 3,230 | -45 | -1.4% | 1,300 |
| 2018/02/08 | 3,275 | 3,275 | 3,275 | 3,275 | -15 | -0.5% | 100 |
| 2018/02/07 | 3,280 | 3,295 | 3,270 | 3,290 | +65 | +2% | 1,400 |
| 2018/02/06 | 3,255 | 3,265 | 3,200 | 3,225 | -50 | -1.5% | 3,500 |
| 2018/02/05 | 3,280 | 3,280 | 3,270 | 3,275 | -15 | -0.5% | 1,100 |
| 2018/02/02 | 3,295 | 3,295 | 3,285 | 3,290 | +5 | +0.2% | 700 |
| 2018/02/01 | 3,280 | 3,295 | 3,280 | 3,285 | +5 | +0.2% | 800 |
| 2018/01/31 | 3,310 | 3,315 | 3,280 | 3,280 | ±0 | ±0% | 900 |
| 2018/01/30 | 3,285 | 3,310 | 3,280 | 3,280 | -5 | -0.2% | 1,600 |
| 2018/01/29 | 3,280 | 3,345 | 3,275 | 3,285 | -115 | -3.4% | 4,300 |
| 2018/01/26 | 3,390 | 3,460 | 3,390 | 3,400 | +5 | +0.1% | 7,600 |
| 2018/01/25 | 3,390 | 3,420 | 3,380 | 3,395 | ±0 | ±0% | 2,900 |
| 2018/01/24 | 3,400 | 3,400 | 3,390 | 3,395 | -5 | -0.1% | 1,700 |
| 2018/01/23 | 3,400 | 3,405 | 3,390 | 3,400 | ±0 | ±0% | 1,100 |
| 2018/01/22 | 3,400 | 3,400 | 3,385 | 3,400 | -5 | -0.1% | 1,500 |
| 2018/01/19 | 3,390 | 3,405 | 3,390 | 3,405 | +15 | +0.4% | 1,000 |
| 2018/01/18 | 3,385 | 3,395 | 3,380 | 3,390 | +5 | +0.1% | 800 |
| 2018/01/17 | 3,385 | 3,385 | 3,370 | 3,385 | ±0 | ±0% | 1,100 |
| 2018/01/16 | 3,395 | 3,395 | 3,385 | 3,385 | -5 | -0.1% | 700 |
| 2018/01/15 | 3,365 | 3,395 | 3,360 | 3,390 | +20 | +0.6% | 2,100 |
| 2018/01/12 | 3,375 | 3,375 | 3,365 | 3,370 | ±0 | ±0% | 500 |
| 2018/01/11 | 3,365 | 3,375 | 3,350 | 3,370 | +5 | +0.1% | 3,700 |
| 2018/01/10 | 3,365 | 3,370 | 3,365 | 3,365 | -5 | -0.1% | 1,500 |
| 2018/01/09 | 3,365 | 3,375 | 3,365 | 3,370 | -5 | -0.1% | 2,200 |
| 2018/01/05 | 3,365 | 3,375 | 3,365 | 3,375 | +10 | +0.3% | 700 |
| 2018/01/04 | 3,360 | 3,375 | 3,360 | 3,365 | -5 | -0.1% | 2,000 |
| 2017/12/29 | 3,380 | 3,390 | 3,370 | 3,370 | -20 | -0.6% | 2,200 |
| 2017/12/28 | 3,380 | 3,395 | 3,375 | 3,390 | +10 | +0.3% | 1,600 |
| 2017/12/27 | 3,375 | 3,385 | 3,375 | 3,380 | +15 | +0.4% | 1,500 |
| 2017/12/26 | 3,370 | 3,370 | 3,360 | 3,365 | ±0 | ±0% | 1,100 |
| 2017/12/25 | 3,355 | 3,370 | 3,350 | 3,365 | +15 | +0.4% | 2,200 |
| 2017/12/22 | 3,325 | 3,370 | 3,325 | 3,350 | +25 | +0.8% | 2,000 |
| 2017/12/21 | 3,340 | 3,345 | 3,325 | 3,325 | +5 | +0.2% | 1,400 |
| 2017/12/20 | 3,320 | 3,320 | 3,320 | 3,320 | +5 | +0.2% | 200 |
| 2017/12/19 | 3,320 | 3,320 | 3,315 | 3,315 | -5 | -0.2% | 1,000 |
| 2017/12/18 | 3,320 | 3,325 | 3,320 | 3,320 | +5 | +0.2% | 1,000 |
| 2017/12/15 | 3,310 | 3,315 | 3,305 | 3,315 | +5 | +0.2% | 800 |
| 2017/12/14 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 200 |
| 2017/12/13 | 3,310 | 3,315 | 3,310 | 3,310 | -5 | -0.2% | 800 |
| 2017/12/12 | 3,310 | 3,315 | 3,310 | 3,315 | +10 | +0.3% | 300 |
| 2017/12/11 | 3,315 | 3,315 | 3,305 | 3,305 | -10 | -0.3% | 700 |
| 2017/12/08 | 3,305 | 3,315 | 3,305 | 3,315 | +10 | +0.3% | 1,000 |
| 2017/12/07 | 3,310 | 3,310 | 3,305 | 3,305 | -20 | -0.6% | 1,200 |
| 2017/12/06 | 3,320 | 3,325 | 3,310 | 3,325 | +15 | +0.5% | 2,800 |
1751～
1800
件表示中 / 3685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 | 407,500円 | +1.4% | -24.7% | 0.25% | 87.39倍 | 4.40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 |
| ポピンズ | 114,100円 | +4.1% | +6.6% | 3.51% | 11.12倍 | 1.31倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
| ラストワンマイル | 351,000円 | +18.9% | +21.8% | 0.57% | 15.61倍 | 2.71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 |
| ｎｍｓ ＨＤ | 53,100円 | +3.5% | +14.6% | 2.64% | 9.74倍 | 2.44倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| サニックスＨＤ | 23,300円 | -2.0% | -58.5% | 0.00% | 10.19倍 | 1.22倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
市場注目の銘柄
チャート関連のコラム
