カネカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,098 | 4,098 | 3,977 | 4,007 | -29 | -0.7% | 288,100 |
| 2023/06/28 | 3,974 | 4,036 | 3,965 | 4,036 | +102 | +2.6% | 241,200 |
| 2023/06/27 | 3,960 | 3,960 | 3,903 | 3,934 | +6 | +0.2% | 103,200 |
| 2023/06/26 | 3,898 | 3,962 | 3,883 | 3,928 | +43 | +1.1% | 102,900 |
| 2023/06/23 | 3,952 | 3,986 | 3,876 | 3,885 | -63 | -1.6% | 172,700 |
| 2023/06/22 | 3,935 | 3,963 | 3,934 | 3,948 | +1 | ±0% | 100,500 |
| 2023/06/21 | 3,901 | 3,951 | 3,900 | 3,947 | +26 | +0.7% | 101,500 |
| 2023/06/20 | 3,923 | 3,938 | 3,905 | 3,921 | -20 | -0.5% | 167,700 |
| 2023/06/19 | 3,949 | 3,966 | 3,930 | 3,941 | +20 | +0.5% | 201,100 |
| 2023/06/16 | 3,935 | 3,935 | 3,888 | 3,921 | -23 | -0.6% | 237,100 |
| 2023/06/15 | 3,929 | 3,963 | 3,918 | 3,944 | -12 | -0.3% | 213,800 |
| 2023/06/14 | 3,958 | 3,976 | 3,955 | 3,956 | -4 | -0.1% | 216,500 |
| 2023/06/13 | 3,939 | 3,969 | 3,934 | 3,960 | +1 | ±0% | 141,200 |
| 2023/06/12 | 3,960 | 3,986 | 3,952 | 3,959 | +30 | +0.8% | 155,700 |
| 2023/06/09 | 3,923 | 3,933 | 3,905 | 3,929 | +50 | +1.3% | 190,000 |
| 2023/06/08 | 3,895 | 3,909 | 3,857 | 3,879 | -10 | -0.3% | 157,600 |
| 2023/06/07 | 3,911 | 3,915 | 3,862 | 3,889 | -3 | -0.1% | 281,600 |
| 2023/06/06 | 3,835 | 3,895 | 3,819 | 3,892 | -1 | ±0% | 143,600 |
| 2023/06/05 | 3,880 | 3,909 | 3,866 | 3,893 | +103 | +2.7% | 264,100 |
| 2023/06/02 | 3,735 | 3,800 | 3,735 | 3,790 | +65 | +1.7% | 102,400 |
| 2023/06/01 | 3,710 | 3,745 | 3,705 | 3,725 | -15 | -0.4% | 89,200 |
| 2023/05/31 | 3,805 | 3,805 | 3,725 | 3,740 | -95 | -2.5% | 328,800 |
| 2023/05/30 | 3,870 | 3,870 | 3,820 | 3,835 | -45 | -1.2% | 104,900 |
| 2023/05/29 | 3,890 | 3,905 | 3,875 | 3,880 | +20 | +0.5% | 135,200 |
| 2023/05/26 | 3,870 | 3,905 | 3,860 | 3,860 | -35 | -0.9% | 130,100 |
| 2023/05/25 | 3,865 | 3,910 | 3,865 | 3,895 | +5 | +0.1% | 131,700 |
| 2023/05/24 | 3,855 | 3,900 | 3,845 | 3,890 | +15 | +0.4% | 151,500 |
| 2023/05/23 | 3,940 | 3,955 | 3,860 | 3,875 | -60 | -1.5% | 233,700 |
| 2023/05/22 | 3,925 | 3,945 | 3,905 | 3,935 | -15 | -0.4% | 187,400 |
| 2023/05/19 | 3,935 | 3,965 | 3,905 | 3,950 | +45 | +1.2% | 340,500 |
| 2023/05/18 | 3,895 | 3,905 | 3,875 | 3,905 | +45 | +1.2% | 242,200 |
| 2023/05/17 | 3,860 | 3,875 | 3,850 | 3,860 | -15 | -0.4% | 163,200 |
| 2023/05/16 | 3,845 | 3,885 | 3,800 | 3,875 | +30 | +0.8% | 310,200 |
| 2023/05/15 | 3,750 | 3,850 | 3,745 | 3,845 | +165 | +4.5% | 482,300 |
| 2023/05/12 | 3,665 | 3,695 | 3,660 | 3,680 | -10 | -0.3% | 218,800 |
| 2023/05/11 | 3,680 | 3,690 | 3,665 | 3,690 | +10 | +0.3% | 233,900 |
| 2023/05/10 | 3,655 | 3,685 | 3,655 | 3,680 | +20 | +0.5% | 174,900 |
| 2023/05/09 | 3,640 | 3,675 | 3,635 | 3,660 | +25 | +0.7% | 189,700 |
| 2023/05/08 | 3,595 | 3,640 | 3,585 | 3,635 | +20 | +0.6% | 193,600 |
| 2023/05/02 | 3,625 | 3,625 | 3,590 | 3,615 | -10 | -0.3% | 122,400 |
| 2023/05/01 | 3,625 | 3,630 | 3,610 | 3,625 | +25 | +0.7% | 108,600 |
| 2023/04/28 | 3,570 | 3,615 | 3,570 | 3,600 | +40 | +1.1% | 207,700 |
| 2023/04/27 | 3,520 | 3,560 | 3,515 | 3,560 | +25 | +0.7% | 132,000 |
| 2023/04/26 | 3,540 | 3,550 | 3,520 | 3,535 | -35 | -1% | 253,500 |
| 2023/04/25 | 3,555 | 3,580 | 3,550 | 3,570 | +40 | +1.1% | 205,100 |
| 2023/04/24 | 3,535 | 3,535 | 3,515 | 3,530 | -10 | -0.3% | 74,500 |
| 2023/04/21 | 3,510 | 3,545 | 3,505 | 3,540 | +30 | +0.9% | 160,100 |
| 2023/04/20 | 3,485 | 3,520 | 3,475 | 3,510 | +5 | +0.1% | 205,000 |
| 2023/04/19 | 3,500 | 3,510 | 3,490 | 3,505 | -15 | -0.4% | 78,300 |
| 2023/04/18 | 3,515 | 3,540 | 3,490 | 3,520 | +30 | +0.9% | 165,100 |
451～
500
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「カネカ」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 |
|---|---|---|---|---|---|---|---|---|
| カネカ | 352,200円 | +5.0% | +23.2% | 3.69% | 8.87倍 | 0.49倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| エフピコ | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| アイカ工 | 352,200円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| 日化薬 | 135,600円 | +10.9% | +91.8% | 4.42% | 12.15倍 | 0.82倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| ＵＢＥ | 207,600円 | +4.7% | -45.0% | 5.30% | - | 0.51倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
