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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,510 | 3,515 | 3,480 | 3,490 | -5 | -0.1% | 98,800 |
| 2023/04/14 | 3,495 | 3,500 | 3,480 | 3,495 | +25 | +0.7% | 142,800 |
| 2023/04/13 | 3,470 | 3,490 | 3,450 | 3,470 | +20 | +0.6% | 191,400 |
| 2023/04/12 | 3,460 | 3,475 | 3,450 | 3,450 | ±0 | ±0% | 92,300 |
| 2023/04/11 | 3,450 | 3,455 | 3,435 | 3,450 | +35 | +1% | 94,800 |
| 2023/04/10 | 3,420 | 3,440 | 3,405 | 3,415 | +15 | +0.4% | 97,000 |
| 2023/04/07 | 3,390 | 3,415 | 3,385 | 3,400 | +20 | +0.6% | 100,600 |
| 2023/04/06 | 3,390 | 3,400 | 3,375 | 3,380 | -35 | -1% | 237,400 |
| 2023/04/05 | 3,445 | 3,445 | 3,410 | 3,415 | -60 | -1.7% | 163,000 |
| 2023/04/04 | 3,495 | 3,495 | 3,460 | 3,475 | -20 | -0.6% | 204,600 |
| 2023/04/03 | 3,495 | 3,495 | 3,440 | 3,495 | +45 | +1.3% | 250,400 |
| 2023/03/31 | 3,415 | 3,455 | 3,415 | 3,450 | +45 | +1.3% | 259,400 |
| 2023/03/30 | 3,390 | 3,410 | 3,380 | 3,405 | -25 | -0.7% | 176,400 |
| 2023/03/29 | 3,380 | 3,430 | 3,370 | 3,430 | +65 | +1.9% | 166,700 |
| 2023/03/28 | 3,380 | 3,395 | 3,345 | 3,365 | +20 | +0.6% | 122,700 |
| 2023/03/27 | 3,370 | 3,375 | 3,340 | 3,345 | +20 | +0.6% | 106,600 |
| 2023/03/24 | 3,340 | 3,340 | 3,310 | 3,325 | -15 | -0.4% | 149,100 |
| 2023/03/23 | 3,290 | 3,345 | 3,285 | 3,340 | ±0 | ±0% | 140,800 |
| 2023/03/22 | 3,385 | 3,390 | 3,320 | 3,340 | -5 | -0.1% | 222,500 |
| 2023/03/20 | 3,370 | 3,405 | 3,335 | 3,345 | -60 | -1.8% | 242,500 |
| 2023/03/17 | 3,470 | 3,475 | 3,385 | 3,405 | +5 | +0.1% | 289,500 |
| 2023/03/16 | 3,365 | 3,415 | 3,355 | 3,400 | -35 | -1% | 248,100 |
| 2023/03/15 | 3,435 | 3,460 | 3,410 | 3,435 | +70 | +2.1% | 209,800 |
| 2023/03/14 | 3,400 | 3,405 | 3,340 | 3,365 | -90 | -2.6% | 241,200 |
| 2023/03/13 | 3,535 | 3,535 | 3,435 | 3,455 | -100 | -2.8% | 271,500 |
| 2023/03/10 | 3,515 | 3,570 | 3,515 | 3,555 | -30 | -0.8% | 264,500 |
| 2023/03/09 | 3,570 | 3,610 | 3,570 | 3,585 | +25 | +0.7% | 189,500 |
| 2023/03/08 | 3,530 | 3,565 | 3,510 | 3,560 | +35 | +1% | 183,900 |
| 2023/03/07 | 3,525 | 3,550 | 3,520 | 3,525 | ±0 | ±0% | 145,500 |
| 2023/03/06 | 3,510 | 3,540 | 3,505 | 3,525 | +15 | +0.4% | 187,500 |
| 2023/03/03 | 3,510 | 3,530 | 3,480 | 3,510 | +65 | +1.9% | 280,800 |
| 2023/03/02 | 3,470 | 3,475 | 3,440 | 3,445 | ±0 | ±0% | 153,600 |
| 2023/03/01 | 3,410 | 3,470 | 3,410 | 3,445 | +25 | +0.7% | 145,400 |
| 2023/02/28 | 3,475 | 3,475 | 3,415 | 3,420 | -55 | -1.6% | 361,600 |
| 2023/02/27 | 3,445 | 3,480 | 3,435 | 3,475 | +50 | +1.5% | 154,900 |
| 2023/02/24 | 3,390 | 3,445 | 3,390 | 3,425 | +45 | +1.3% | 203,100 |
| 2023/02/22 | 3,430 | 3,435 | 3,375 | 3,380 | -70 | -2% | 259,000 |
| 2023/02/21 | 3,450 | 3,465 | 3,440 | 3,450 | +5 | +0.1% | 186,000 |
| 2023/02/20 | 3,415 | 3,445 | 3,395 | 3,445 | +45 | +1.3% | 138,900 |
| 2023/02/17 | 3,370 | 3,410 | 3,355 | 3,400 | +25 | +0.7% | 138,600 |
| 2023/02/16 | 3,380 | 3,400 | 3,365 | 3,375 | +10 | +0.3% | 149,500 |
| 2023/02/15 | 3,375 | 3,390 | 3,350 | 3,365 | +10 | +0.3% | 115,000 |
| 2023/02/14 | 3,355 | 3,370 | 3,345 | 3,355 | ±0 | ±0% | 144,100 |
| 2023/02/13 | 3,355 | 3,375 | 3,335 | 3,355 | +10 | +0.3% | 131,500 |
| 2023/02/10 | 3,350 | 3,375 | 3,335 | 3,345 | -5 | -0.1% | 161,100 |
| 2023/02/09 | 3,295 | 3,365 | 3,290 | 3,350 | +35 | +1.1% | 290,400 |
| 2023/02/08 | 3,290 | 3,340 | 3,290 | 3,315 | -20 | -0.6% | 302,700 |
| 2023/02/07 | 3,355 | 3,365 | 3,335 | 3,335 | -20 | -0.6% | 129,600 |
| 2023/02/06 | 3,360 | 3,360 | 3,330 | 3,355 | +35 | +1.1% | 99,000 |
| 2023/02/03 | 3,325 | 3,340 | 3,305 | 3,320 | -10 | -0.3% | 170,900 |
501～
550
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
