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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 3,320 | 3,320 | 3,315 | 3,315 | -5 | -0.2% | 700 |
| 2017/07/07 | 3,310 | 3,320 | 3,310 | 3,320 | +10 | +0.3% | 600 |
| 2017/07/06 | 3,315 | 3,315 | 3,310 | 3,310 | +5 | +0.2% | 500 |
| 2017/07/05 | 3,305 | 3,305 | 3,300 | 3,305 | +20 | +0.6% | 1,100 |
| 2017/07/04 | 3,320 | 3,320 | 3,285 | 3,285 | -30 | -0.9% | 1,800 |
| 2017/07/03 | 3,305 | 3,320 | 3,305 | 3,315 | +35 | +1.1% | 2,300 |
| 2017/06/30 | 3,285 | 3,300 | 3,280 | 3,280 | -10 | -0.3% | 2,500 |
| 2017/06/29 | 3,275 | 3,290 | 3,275 | 3,290 | +20 | +0.6% | 1,900 |
| 2017/06/28 | 3,275 | 3,275 | 3,255 | 3,270 | +10 | +0.3% | 1,900 |
| 2017/06/27 | 3,255 | 3,260 | 3,255 | 3,260 | +10 | +0.3% | 1,800 |
| 2017/06/26 | 3,245 | 3,250 | 3,240 | 3,250 | +5 | +0.2% | 900 |
| 2017/06/23 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 600 |
| 2017/06/22 | 3,230 | 3,240 | 3,230 | 3,240 | +5 | +0.2% | 200 |
| 2017/06/21 | 3,240 | 3,250 | 3,235 | 3,235 | -5 | -0.2% | 1,100 |
| 2017/06/20 | 3,230 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 600 |
| 2017/06/19 | 3,215 | 3,235 | 3,215 | 3,230 | -5 | -0.2% | 1,000 |
| 2017/06/16 | 3,245 | 3,245 | 3,230 | 3,235 | -20 | -0.6% | 700 |
| 2017/06/15 | 3,230 | 3,255 | 3,215 | 3,255 | +25 | +0.8% | 800 |
| 2017/06/14 | 3,250 | 3,250 | 3,230 | 3,230 | ±0 | ±0% | 1,800 |
| 2017/06/13 | 3,240 | 3,240 | 3,230 | 3,230 | +5 | +0.2% | 500 |
| 2017/06/12 | 3,235 | 3,240 | 3,225 | 3,225 | ±0 | ±0% | 1,000 |
| 2017/06/09 | 3,230 | 3,230 | 3,225 | 3,225 | -5 | -0.2% | 500 |
| 2017/06/08 | 3,230 | 3,230 | 3,230 | 3,230 | +10 | +0.3% | 300 |
| 2017/06/07 | 3,215 | 3,220 | 3,215 | 3,220 | +5 | +0.2% | 200 |
| 2017/06/06 | 3,225 | 3,230 | 3,215 | 3,215 | -10 | -0.3% | 600 |
| 2017/06/05 | 3,220 | 3,225 | 3,210 | 3,225 | ±0 | ±0% | 1,400 |
| 2017/06/02 | 3,220 | 3,225 | 3,215 | 3,225 | +25 | +0.8% | 1,200 |
| 2017/06/01 | 3,200 | 3,200 | 3,195 | 3,200 | ±0 | ±0% | 900 |
| 2017/05/31 | 3,195 | 3,200 | 3,195 | 3,200 | +10 | +0.3% | 600 |
| 2017/05/30 | 3,190 | 3,190 | 3,190 | 3,190 | ±0 | ±0% | 200 |
| 2017/05/29 | 3,185 | 3,195 | 3,170 | 3,190 | +5 | +0.2% | 2,000 |
| 2017/05/26 | 3,185 | 3,185 | 3,185 | 3,185 | ±0 | ±0% | 600 |
| 2017/05/25 | 3,185 | 3,185 | 3,185 | 3,185 | +5 | +0.2% | 400 |
| 2017/05/24 | 3,180 | 3,180 | 3,180 | 3,180 | +20 | +0.6% | 200 |
| 2017/05/23 | 3,160 | 3,160 | 3,160 | 3,160 | -15 | -0.5% | 400 |
| 2017/05/22 | 3,170 | 3,180 | 3,170 | 3,175 | +5 | +0.2% | 700 |
| 2017/05/19 | 3,165 | 3,170 | 3,165 | 3,170 | ±0 | ±0% | 300 |
| 2017/05/18 | 3,170 | 3,170 | 3,155 | 3,170 | +5 | +0.2% | 500 |
| 2017/05/17 | 3,170 | 3,170 | 3,165 | 3,165 | ±0 | ±0% | 400 |
| 2017/05/16 | 3,165 | 3,165 | 3,165 | 3,165 | -5 | -0.2% | 100 |
| 2017/05/15 | 3,170 | 3,170 | 3,170 | 3,170 | +10 | +0.3% | 300 |
| 2017/05/12 | 3,150 | 3,160 | 3,145 | 3,160 | +15 | +0.5% | 500 |
| 2017/05/11 | 3,160 | 3,160 | 3,145 | 3,145 | ±0 | ±0% | 700 |
| 2017/05/10 | 3,155 | 3,155 | 3,145 | 3,145 | - | - | 600 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 3,165 | 3,165 | 3,145 | 3,145 | ±0 | ±0% | 1,600 |
| 2017/05/02 | 3,160 | 3,160 | 3,145 | 3,145 | -10 | -0.3% | 400 |
| 2017/05/01 | 3,140 | 3,155 | 3,140 | 3,155 | +5 | +0.2% | 200 |
| 2017/04/28 | 3,150 | 3,150 | 3,135 | 3,150 | +5 | +0.2% | 500 |
| 2017/04/27 | 3,145 | 3,145 | 3,145 | 3,145 | ±0 | ±0% | 100 |
1901～
1950
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 | 405,500円 | +1.4% | -24.7% | 0.25% | 86.96倍 | 4.38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 | 115,600円 | +4.1% | +6.6% | 3.46% | 11.27倍 | 1.33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 | 345,500円 | +18.9% | +21.8% | 0.58% | 15.37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 |
| ｎｍｓ ＨＤ | 53,200円 | +3.5% | +14.6% | 2.63% | 9.76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 | 23,400円 | -2.0% | -58.5% | 0.00% | 10.23倍 | 1.23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
