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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 4,093 | 4,190 | 4,090 | 4,164 | +71 | +1.7% | 161,800 |
| 2023/08/31 | 4,055 | 4,110 | 4,048 | 4,093 | +46 | +1.1% | 130,600 |
| 2023/08/30 | 4,059 | 4,061 | 4,035 | 4,047 | +17 | +0.4% | 79,300 |
| 2023/08/29 | 4,018 | 4,045 | 4,004 | 4,030 | +18 | +0.4% | 101,400 |
| 2023/08/28 | 4,000 | 4,013 | 3,980 | 4,012 | +52 | +1.3% | 63,900 |
| 2023/08/25 | 3,950 | 3,968 | 3,933 | 3,960 | -10 | -0.3% | 85,600 |
| 2023/08/24 | 3,950 | 3,970 | 3,936 | 3,970 | +11 | +0.3% | 74,500 |
| 2023/08/23 | 3,900 | 3,959 | 3,894 | 3,959 | +21 | +0.5% | 63,700 |
| 2023/08/22 | 3,907 | 3,938 | 3,879 | 3,938 | +51 | +1.3% | 86,200 |
| 2023/08/21 | 3,882 | 3,904 | 3,864 | 3,887 | +6 | +0.2% | 96,700 |
| 2023/08/18 | 3,865 | 3,903 | 3,859 | 3,881 | +10 | +0.3% | 143,700 |
| 2023/08/17 | 3,894 | 3,898 | 3,796 | 3,871 | -53 | -1.4% | 198,200 |
| 2023/08/16 | 3,965 | 3,981 | 3,915 | 3,924 | -92 | -2.3% | 142,100 |
| 2023/08/15 | 4,030 | 4,059 | 4,012 | 4,016 | -10 | -0.2% | 134,900 |
| 2023/08/14 | 3,962 | 4,056 | 3,953 | 4,026 | +55 | +1.4% | 191,700 |
| 2023/08/10 | 3,873 | 3,979 | 3,794 | 3,971 | -36 | -0.9% | 279,400 |
| 2023/08/09 | 4,015 | 4,015 | 3,974 | 4,007 | -7 | -0.2% | 120,100 |
| 2023/08/08 | 4,037 | 4,045 | 4,001 | 4,014 | -10 | -0.2% | 97,900 |
| 2023/08/07 | 3,987 | 4,038 | 3,965 | 4,024 | +4 | +0.1% | 169,100 |
| 2023/08/04 | 4,041 | 4,056 | 4,009 | 4,020 | -19 | -0.5% | 99,200 |
| 2023/08/03 | 4,095 | 4,095 | 4,031 | 4,039 | -104 | -2.5% | 129,900 |
| 2023/08/02 | 4,148 | 4,197 | 4,133 | 4,143 | -20 | -0.5% | 124,400 |
| 2023/08/01 | 4,182 | 4,184 | 4,156 | 4,163 | -19 | -0.5% | 97,400 |
| 2023/07/31 | 4,185 | 4,194 | 4,164 | 4,182 | +43 | +1% | 112,500 |
| 2023/07/28 | 4,105 | 4,141 | 4,075 | 4,139 | -4 | -0.1% | 110,400 |
| 2023/07/27 | 4,117 | 4,143 | 4,078 | 4,143 | +22 | +0.5% | 120,600 |
| 2023/07/26 | 4,143 | 4,145 | 4,060 | 4,121 | -34 | -0.8% | 250,200 |
| 2023/07/25 | 4,170 | 4,184 | 4,131 | 4,155 | +2 | ±0% | 97,900 |
| 2023/07/24 | 4,169 | 4,177 | 4,144 | 4,153 | +8 | +0.2% | 81,900 |
| 2023/07/21 | 4,125 | 4,158 | 4,109 | 4,145 | +22 | +0.5% | 160,000 |
| 2023/07/20 | 4,062 | 4,155 | 4,059 | 4,123 | +62 | +1.5% | 238,700 |
| 2023/07/19 | 4,050 | 4,070 | 4,029 | 4,061 | +80 | +2% | 166,800 |
| 2023/07/18 | 3,960 | 3,983 | 3,957 | 3,981 | +12 | +0.3% | 89,900 |
| 2023/07/14 | 3,996 | 4,000 | 3,960 | 3,969 | -12 | -0.3% | 84,700 |
| 2023/07/13 | 3,982 | 4,008 | 3,973 | 3,981 | +11 | +0.3% | 114,700 |
| 2023/07/12 | 4,030 | 4,030 | 3,955 | 3,970 | -19 | -0.5% | 141,800 |
| 2023/07/11 | 4,053 | 4,074 | 3,987 | 3,989 | -64 | -1.6% | 153,400 |
| 2023/07/10 | 4,050 | 4,078 | 4,039 | 4,053 | +39 | +1% | 153,700 |
| 2023/07/07 | 4,014 | 4,038 | 3,981 | 4,014 | -32 | -0.8% | 185,500 |
| 2023/07/06 | 4,038 | 4,066 | 4,020 | 4,046 | -20 | -0.5% | 107,700 |
| 2023/07/05 | 4,056 | 4,066 | 4,000 | 4,066 | +4 | +0.1% | 254,900 |
| 2023/07/04 | 4,100 | 4,100 | 4,060 | 4,062 | -50 | -1.2% | 126,000 |
| 2023/07/03 | 4,030 | 4,118 | 4,030 | 4,112 | +91 | +2.3% | 187,300 |
| 2023/06/30 | 4,054 | 4,061 | 4,000 | 4,021 | +14 | +0.3% | 154,100 |
| 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 |
451～
500
件表示中 / 3736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 | 388,300円 | +1.6% | +15.6% | 4.12% | 7.38倍 | 0.52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 |
| ＤＩＣ | 283,800円 | +3.6% | +16.1% | 3.52% | 11.20倍 | 0.67倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 日触媒 | 164,400円 | -1.1% | -13.8% | 6.08% | 16.60倍 | 0.65倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| アイカ工 | 361,700円 | +6.6% | +4.6% | 3.76% | 12.31倍 | 1.30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 |
| 大阪ソーダ | 180,000円 | +5.8% | +27.9% | 1.11% | 18.42倍 | 1.96倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム
