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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/02/02 | 3,385 | 3,390 | 3,330 | 3,330 | -50 | -1.5% | 165,100 |
| 2023/02/01 | 3,410 | 3,415 | 3,380 | 3,380 | -15 | -0.4% | 134,100 |
| 2023/01/31 | 3,395 | 3,415 | 3,385 | 3,395 | +45 | +1.3% | 176,000 |
| 2023/01/30 | 3,345 | 3,375 | 3,345 | 3,350 | -15 | -0.4% | 140,400 |
| 2023/01/27 | 3,385 | 3,385 | 3,345 | 3,365 | -10 | -0.3% | 131,800 |
| 2023/01/26 | 3,340 | 3,375 | 3,340 | 3,375 | +35 | +1% | 111,700 |
| 2023/01/25 | 3,315 | 3,345 | 3,300 | 3,340 | +25 | +0.8% | 124,200 |
| 2023/01/24 | 3,305 | 3,335 | 3,295 | 3,315 | +20 | +0.6% | 181,500 |
| 2023/01/23 | 3,295 | 3,305 | 3,265 | 3,295 | +30 | +0.9% | 154,000 |
| 2023/01/20 | 3,240 | 3,270 | 3,225 | 3,265 | +20 | +0.6% | 115,700 |
| 2023/01/19 | 3,270 | 3,290 | 3,240 | 3,245 | -25 | -0.8% | 244,100 |
| 2023/01/18 | 3,230 | 3,290 | 3,205 | 3,270 | +40 | +1.2% | 258,000 |
| 2023/01/17 | 3,210 | 3,235 | 3,190 | 3,230 | +50 | +1.6% | 210,000 |
| 2023/01/16 | 3,200 | 3,205 | 3,180 | 3,180 | -60 | -1.9% | 286,500 |
| 2023/01/13 | 3,245 | 3,260 | 3,230 | 3,240 | -25 | -0.8% | 234,000 |
| 2023/01/12 | 3,280 | 3,285 | 3,260 | 3,265 | -10 | -0.3% | 177,600 |
| 2023/01/11 | 3,275 | 3,280 | 3,250 | 3,275 | +30 | +0.9% | 146,600 |
| 2023/01/10 | 3,325 | 3,325 | 3,245 | 3,245 | +5 | +0.2% | 223,400 |
| 2023/01/06 | 3,215 | 3,270 | 3,215 | 3,240 | ±0 | ±0% | 172,700 |
| 2023/01/05 | 3,210 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 209,200 |
| 2023/01/04 | 3,260 | 3,270 | 3,230 | 3,230 | -60 | -1.8% | 173,100 |
| 2022/12/30 | 3,295 | 3,315 | 3,290 | 3,290 | ±0 | ±0% | 96,700 |
| 2022/12/29 | 3,275 | 3,300 | 3,250 | 3,290 | -20 | -0.6% | 153,400 |
| 2022/12/28 | 3,300 | 3,320 | 3,285 | 3,310 | +15 | +0.5% | 133,800 |
601～
650
件表示中 / 3768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 | 436,900円 | +1.6% | +15.6% | 3.66% | 8.19倍 | 0.57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 |
| ポーラオルＨＤ | 131,500円 | +2.1% | -8.6% | 3.95% | 34.23倍 | 1.78倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| 日触媒 | 185,300円 | -1.1% | -13.8% | 5.40% | 18.72倍 | 0.73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 | 382,000円 | +6.6% | +4.6% | 3.56% | 12.92倍 | 1.36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 | 188,300円 | +5.8% | +27.9% | 1.06% | 19.19倍 | 2.04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
