9636 きんえい

9636
2024/03/27
時価
108億円
PER 予
82.14倍
2010年以降
赤字-172.33倍
(2010-2024年)
PBR
4.36倍
2010年以降
3.14-5.31倍
(2010-2024年)
配当 予
0.26%
ROE 予
5.31%
ROA 予
2.22%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,810
始値
3,825
高値
3,830
安値
3,815
終値 +0.52%
3,830
出来高 -58.33%
500

乖離率

株価(5日)
移動平均値
+0.66%
3,805
株価(25日)
移動平均値
+0.39%
3,815
出来高(5日)
移動平均値
-39.02%
820

2023/10/24~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/273,8253,8303,8153,830+0.52%500108億443万+0.39%82.144.36
03/263,8103,8353,8103,8100%1,200107億4801万-0.1%81.724.34
03/253,7853,8303,7853,810+0.66%1,300107億4801万-0.08%81.724.34
03/223,7853,7853,7853,785-0.13%300106億7748万-0.68%81.184.31
03/213,7853,7903,7853,790-0.39%800106億9159万-0.55%81.294.31
03/193,7803,8053,7803,805+0.66%200107億3390万-0.18%81.614.33
03/183,7703,8653,7653,780-2.45%3,300106億6338万-0.84%81.074.3
03/153,7603,8753,7603,875+2.65%5,100109億3137万+1.71%83.114.41
03/143,7753,7903,7453,775+0.13%900106億4927万-0.84%80.964.3
03/133,7703,7903,7503,7700%1,800106億3517万-0.95%80.864.29
03/123,7803,7903,7353,770-1.31%6,500106億3517万-1%80.864.29
03/113,8453,8503,8203,820-0.78%1,300107億7622万+0.24%81.934.35
03/083,8553,8553,8403,850-0.26%400108億6085万+0.94%82.574.38
03/073,8253,8603,8253,860+0.65%1,000108億8906万+1.18%82.794.39
03/063,8103,8353,8103,835+0.79%500108億1853万+0.52%82.254.36
03/053,8353,8353,8053,805-1.04%1,600107億3390万-0.52%81.614.33
03/043,8603,8603,8403,845-0.39%1,700108億4674万+0.34%82.474.38
03/013,8553,8653,8303,860+0.65%1,400108億8906万+0.63%82.794.39
02/293,8303,8453,8253,8350%1,100108億1853万-0.1%82.254.36
02/283,8403,8403,8303,8350%900108億1853万-0.21%82.254.36
02/273,8203,8353,8203,8350%400108億1853万-0.34%82.254.36
02/263,8103,8353,8103,835+0.52%1,100108億1853万-0.42%82.254.36
02/223,7853,8203,7853,815+0.93%800107億6211万-1.01%81.824.34
02/213,7903,7903,7803,780+0.27%400106億6338万-2%81.074.3
02/203,7803,7803,7703,770-0.53%500106億3517万-2.38%80.864.29
02/193,7953,7953,7603,790-0.13%1,700106億9159万-1.97%81.294.31
02/163,7603,7953,7603,795+0.93%700107億569万-1.96%81.394.32
02/153,7953,7953,7603,760-0.4%300106億696万-2.94%80.644.28
02/143,7603,7753,7603,775-1.05%1,600106億4927万-2.68%80.964.3
02/133,8053,8153,8053,815+0.26%600107億6211万-1.78%81.824.34
02/093,8053,8053,8053,805+1.47%100107億3390万-2.08%81.614.33
02/083,8103,8103,7503,750-1.06%800105億7875万-3.55%80.434.27
02/073,7453,8153,7403,790+1.2%1,200106億9159万-2.57%81.294.31
02/063,8003,8003,7203,745-1.96%5,800105億6464万-3.75%80.324.26
02/053,8353,8353,8153,820-0.91%2,600107億7622万-1.85%81.934.35
02/023,8803,8803,8353,855-0.64%900108億7495万-0.87%82.684.39
02/013,8553,8803,8503,880+0.13%4,500109億4548万-0.15%83.224.42
01/313,8653,8753,8603,875+0.13%1,300109億3137万-0.13%70.164.41
01/303,8603,8953,8553,870-5.03%6,400109億1727万-0.13%70.074.4
01/293,9954,0753,9904,075+2%5,600114億9557万+5.41%73.784.64
01/263,9453,9953,9253,995+1.27%3,400112億6989万+3.79%72.334.55
01/253,9303,9453,9253,945+0.38%1,800111億2884万+2.92%71.434.49
01/243,9453,9503,9303,930-0.38%3,000110億8653万+2.85%71.154.47
01/233,9453,9503,9303,9450%1,600111億2884万+3.57%71.434.49
01/223,9303,9703,9303,945+0.64%2,300111億2884万+3.54%71.434.49
01/193,9003,9203,9003,920+0.51%1,100110億5832万+3.1%70.974.46
01/183,9003,9003,9003,9000%100110億190万+2.85%70.614.44
01/173,9003,9253,9003,900+0.13%1,100110億190万+3.15%70.614.44
01/163,9003,9003,8853,895+0.26%1,200109億8779万+3.34%70.524.43
01/153,8853,9303,8853,885-0.38%2,700109億5958万+3.43%70.344.42
01/123,9003,9103,8803,900+0.65%1,900110億190万+4.19%70.614.44
01/113,8803,9203,8753,8750%1,200109億3137万+3.89%70.164.41
01/103,9203,9403,8703,875-1.15%1,200109億3137万+4.22%70.164.41
01/093,8903,9403,8703,920+1.55%1,300110億5832万+5.8%70.974.46
01/053,9303,9303,8603,8600%1,800108億8906万+4.61%69.894.39
01/043,8703,9053,8503,860+1.58%2,500108億8906万+4.95%69.894.39
2023
12/293,8653,8653,7953,8000%1,700107億1980万+3.68%68.84.33
12/283,7753,8003,7703,800+0.93%1,400107億1980万+3.97%68.84.33
12/273,7253,7653,7253,7650%500106億2106万+3.29%68.174.29
12/263,7353,7653,7203,7650%900106億2106万+3.55%68.174.29
12/253,7203,7653,7203,765+0.8%900106億2106万+3.83%68.174.29
12/223,7853,7903,7353,735-0.53%1,200105億3643万+3.32%67.624.25
12/213,6953,7553,6903,755+2.88%1,600105億9285万+4.13%67.994.27
12/203,6403,6803,6403,650+0.27%1,600102億9665万+1.5%66.084.15
12/193,6053,6503,6053,640+0.97%700102億6844万+1.42%65.94.14
12/183,6453,6453,6053,605-1.1%1,100101億6970万+0.61%65.274.1
12/153,6753,6753,6253,645+0.41%300102億8254万+1.87%65.994.15
12/143,7803,8303,5553,630-8.56%11,900102億4023万+1.62%65.724.13
12/133,7404,0103,7253,970+6.15%6,600111億9937万+11.3%71.884.52
12/123,6703,7403,6603,740+1.91%3,000105億5054万+5.41%67.714.26
12/113,6603,6703,6253,670+1.38%2,300103億5307万+3.76%66.454.18
12/083,6153,6703,6153,620+0.56%2,400102億1202万+2.55%65.544.12
12/073,5853,6003,5803,600+0.98%2,200101億5560万+2.16%65.184.1
12/063,5653,5803,5503,565-0.28%1,100100億5686万+1.31%64.554.06
12/053,5603,5753,5603,575+0.14%600100億8507万+1.71%64.734.07
12/043,5703,5853,5703,5700%1,900100億7097万+1.68%64.644.06
12/013,5603,5703,5603,570+0.56%500100億7097万+1.83%64.644.06
11/303,5453,5603,5453,5500%300100億1455万+1.37%64.274.04
11/293,5703,5703,5503,5500%400100億1455万+1.52%64.274.04
11/283,5503,5553,5503,550+0.14%300100億1455万+1.6%64.274.04
11/273,5603,5703,5453,5450%1,000100億44万+1.58%64.184.03
11/243,5503,5503,5453,5450%1,100100億44万+1.66%64.184.03
11/223,5403,5503,5253,545+0.14%700100億44万+1.75%64.184.03
11/213,5403,5403,5353,540+0.85%50099億8634万+1.72%64.094.03
11/203,5403,5403,5103,510+0.29%50099億171万+0.95%63.554
11/173,5153,5153,5003,500-0.28%30098億7350万+0.72%63.373.98
11/153,5153,5153,5103,510+0.29%20099億171万+1.07%63.554
11/143,5053,5053,5003,500+0.43%30098億7350万+0.86%63.373.98
11/133,5003,5203,4853,4850%1,50098億3118万+0.52%63.13.97
11/093,5003,5003,4853,4850%30098億3118万+0.61%63.13.97
11/073,4853,4853,4853,4850%10098億3118万+0.64%63.13.97
11/063,4853,5003,4853,485-0.43%80098億3118万+0.66%63.13.97
11/023,4953,5003,4953,500+0.14%20098億7350万+1.13%63.373.98
11/013,5003,5003,4703,495+0.72%40098億5939万+1.07%63.283.98
10/313,4953,4953,4703,470-0.72%30097億8887万+0.41%62.833.96
10/303,4953,4953,4503,495+0.43%1,60098億5939万+1.16%63.283.99
10/273,4803,4803,4803,480+0.14%80098億1708万+0.75%63.013.97
10/263,4753,4753,4753,475+0.14%10098億297万+0.61%62.923.96
10/253,4703,4703,4703,470+0.43%10097億8887万+0.49%62.833.96
10/243,4553,4553,4503,4550%40097億4655万+0.06%62.553.94

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
1月期
4,000
400
5/22
3,640
364
11/29
2,000
20,000
11/29

20,000
2/28
--+3%
5/22
-5.48%
2/8
2009年
1月期
3,650
365
5/1
2,790
279
10/7
2,000
20,000
1/26
--+3.48%
1/6
-23.58%
3/3
2010年
1月期
3,180
318
7/3
2,100
210
3/3
4,200
42,000
3/3
--+14.22%
4/9
-10.46%
7/29
2011年
1月期
2,820
282
7/27
2,520
252
2/4
2,200
22,000
12/27

22,000
12/24
79億5522万71億892万+3.07%
3/26
-17.45%
3/15
2012年
1月期
2,690
269
7/21

269
7/20

他2件
2,100
210
3/15
2,800
28,000
3/14
75億8849万59億2410万+6.27%
6/30
-5.38%
8/9
2013年
1月期
2,570
257
6/11
2,120
212
9/10
2,200
22,000
5/15
72億4997万59億8052万+5.54%
6/11
-9.17%
9/10
2014年
1月期
2,804
1/22
2,350
235
2/4
5,600
1/29
79億1008万66億2935万+4.58%
1/20
-5.41%
2/6
2015年
1月期
2,980
1/6

1/5
2,550
2/20
8,000
7/29
84億658万71億9355万+5.42%
7/9
-5.36%
8/1
2016年
1月期
3,345
6/15
2,805
8/25
4,800
7/28
94億3624万79億1290万+5.7%
5/13
-8.72%
2/12
2017年
1月期
3,205
1/26
2,700
2/15

2/12
4,600
1/27
90億4130万76億1670万+4.65%
3/15
-5.49%
8/1
2018年
1月期
3,460
1/26
3,070
2/1
7,600
1/26
97億6066万86億6047万+2.37%
7/3
-3.83%
2/6
2019年
1月期
3,670
6/28

6/27
3,200
2/6
5,600
12/25
103億5307万90億2720万+3.37%
5/29
-5.56%
12/25
2020年
1月期
3,670
9/10
3,335
10/17
9,900
10/17
103億5307万94億803万+2.93%
12/10
-12.7%
2/28
2021年
1月期
3,400
2/13

2/10

他2件
2,540
3/16
5,300
2/28
95億9140万71億6534万+8.17%
5/22
-17.43%
3/13
2022年
1月期
3,290
11/9
2,946
2/1
14,100
9/8
92億8109万83億1066万+4%
6/8
-3.71%
7/30
2023年
1月期
3,325
1/27
3,000
3/2

2/22

他2件
4,200
1/27
93億7982万84億6300万+3.87%
3/17
-2.19%
8/1
2024年
1月期
4,075
1/29
3,195
2/24

2/22

他3件
11,900
12/14
114億9557万90億1309万+11.31%
12/13
-3.75%
2/6
最新3,830
2024/3/27
500108億443万+0.39%
3,815

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
48%(1.48倍)
1986/12/26 vs 1985/12/28
74%(1.74倍)
1987/12/28 vs 1986/12/26
35%(1.35倍)
1988/12/28 vs 1987/12/28
22%(1.22倍)
1989/12/28 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/28
-39%(0.61倍)
1991/12/27 vs 1990/12/28
-19%(0.81倍)
1992/12/24 vs 1991/12/27
-19%(0.81倍)
1993/12/22 vs 1992/12/24
13%(1.13倍)
1994/12/29 vs 1993/12/22
-4%(0.96倍)
1995/12/29 vs 1994/12/29
0%(1倍)
1996/12/25 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/25
-35%(0.65倍)
1998/12/30 vs 1997/12/30
67%(1.67倍)
1999/12/30 vs 1998/12/30
11%(1.11倍)
2000/12/27 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/27
15%(1.15倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
2%(1.02倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
12%(1.12倍)
2006/12/28 vs 2005/12/30
-2%(0.98倍)
2007/12/26 vs 2006/12/28
-4%(0.96倍)
2008/12/26 vs 2007/12/26
-22%(0.78倍)
2009/12/21 vs 2008/12/26
-4%(0.96倍)
2010/12/30 vs 2009/12/21
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
880円(1984/10/01)
335%(4.35倍)
3,830円(3/27)