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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 3,330 | 3,330 | 3,295 | 3,295 | -20 | -0.6% | 91,800 |
| 2022/12/26 | 3,315 | 3,325 | 3,295 | 3,315 | +20 | +0.6% | 119,300 |
| 2022/12/23 | 3,275 | 3,300 | 3,270 | 3,295 | -15 | -0.5% | 203,600 |
| 2022/12/22 | 3,290 | 3,320 | 3,280 | 3,310 | +55 | +1.7% | 254,300 |
| 2022/12/21 | 3,280 | 3,310 | 3,250 | 3,255 | -40 | -1.2% | 373,200 |
| 2022/12/20 | 3,350 | 3,380 | 3,285 | 3,295 | -65 | -1.9% | 381,200 |
| 2022/12/19 | 3,350 | 3,370 | 3,350 | 3,360 | ±0 | ±0% | 156,200 |
| 2022/12/16 | 3,380 | 3,395 | 3,360 | 3,360 | -50 | -1.5% | 302,700 |
| 2022/12/15 | 3,390 | 3,425 | 3,380 | 3,410 | -5 | -0.1% | 138,200 |
| 2022/12/14 | 3,380 | 3,415 | 3,365 | 3,415 | +55 | +1.6% | 188,600 |
| 2022/12/13 | 3,400 | 3,410 | 3,360 | 3,360 | -5 | -0.1% | 233,200 |
| 2022/12/12 | 3,360 | 3,375 | 3,340 | 3,365 | -15 | -0.4% | 256,200 |
| 2022/12/09 | 3,385 | 3,425 | 3,375 | 3,380 | -25 | -0.7% | 423,900 |
| 2022/12/08 | 3,420 | 3,425 | 3,385 | 3,405 | -15 | -0.4% | 205,800 |
| 2022/12/07 | 3,380 | 3,440 | 3,365 | 3,420 | +5 | +0.1% | 172,600 |
| 2022/12/06 | 3,440 | 3,445 | 3,400 | 3,415 | -35 | -1% | 229,000 |
| 2022/12/05 | 3,450 | 3,460 | 3,420 | 3,450 | ±0 | ±0% | 165,200 |
| 2022/12/02 | 3,500 | 3,500 | 3,435 | 3,450 | -70 | -2% | 317,600 |
| 2022/12/01 | 3,520 | 3,545 | 3,520 | 3,520 | +20 | +0.6% | 277,500 |
| 2022/11/30 | 3,500 | 3,510 | 3,480 | 3,500 | +10 | +0.3% | 329,500 |
| 2022/11/29 | 3,470 | 3,510 | 3,465 | 3,490 | ±0 | ±0% | 207,000 |
| 2022/11/28 | 3,540 | 3,540 | 3,485 | 3,490 | -30 | -0.9% | 170,300 |
| 2022/11/25 | 3,520 | 3,525 | 3,500 | 3,520 | +35 | +1% | 195,100 |
| 2022/11/24 | 3,480 | 3,505 | 3,475 | 3,485 | +5 | +0.1% | 180,000 |
| 2022/11/22 | 3,460 | 3,500 | 3,455 | 3,480 | +40 | +1.2% | 260,800 |
| 2022/11/21 | 3,425 | 3,440 | 3,410 | 3,440 | +15 | +0.4% | 146,200 |
| 2022/11/18 | 3,430 | 3,445 | 3,410 | 3,425 | ±0 | ±0% | 209,100 |
| 2022/11/17 | 3,395 | 3,425 | 3,380 | 3,425 | +35 | +1% | 182,300 |
| 2022/11/16 | 3,395 | 3,405 | 3,365 | 3,390 | -25 | -0.7% | 257,600 |
| 2022/11/15 | 3,385 | 3,415 | 3,380 | 3,415 | +20 | +0.6% | 160,300 |
| 2022/11/14 | 3,390 | 3,435 | 3,365 | 3,395 | +30 | +0.9% | 478,800 |
| 2022/11/11 | 3,420 | 3,420 | 3,355 | 3,365 | -30 | -0.9% | 789,000 |
| 2022/11/10 | 3,500 | 3,500 | 3,365 | 3,395 | -325 | -8.7% | 1,151,000 |
| 2022/11/09 | 3,715 | 3,730 | 3,685 | 3,720 | +25 | +0.7% | 371,900 |
| 2022/11/08 | 3,710 | 3,710 | 3,665 | 3,695 | -10 | -0.3% | 330,000 |
| 2022/11/07 | 3,705 | 3,720 | 3,670 | 3,705 | +35 | +1% | 130,000 |
| 2022/11/04 | 3,670 | 3,695 | 3,650 | 3,670 | -65 | -1.7% | 221,500 |
| 2022/11/02 | 3,690 | 3,735 | 3,690 | 3,735 | +55 | +1.5% | 208,900 |
| 2022/11/01 | 3,705 | 3,725 | 3,680 | 3,680 | -10 | -0.3% | 134,900 |
| 2022/10/31 | 3,685 | 3,705 | 3,670 | 3,690 | +35 | +1% | 166,600 |
| 2022/10/28 | 3,660 | 3,695 | 3,650 | 3,655 | -35 | -0.9% | 298,700 |
| 2022/10/27 | 3,725 | 3,725 | 3,670 | 3,690 | -25 | -0.7% | 132,000 |
| 2022/10/26 | 3,715 | 3,750 | 3,705 | 3,715 | +20 | +0.5% | 192,500 |
| 2022/10/25 | 3,665 | 3,705 | 3,655 | 3,695 | +35 | +1% | 188,500 |
| 2022/10/24 | 3,680 | 3,695 | 3,650 | 3,660 | +25 | +0.7% | 173,400 |
| 2022/10/21 | 3,660 | 3,685 | 3,625 | 3,635 | -35 | -1% | 202,400 |
| 2022/10/20 | 3,680 | 3,690 | 3,645 | 3,670 | -60 | -1.6% | 238,900 |
| 2022/10/19 | 3,680 | 3,740 | 3,680 | 3,730 | +50 | +1.4% | 232,900 |
| 2022/10/18 | 3,700 | 3,715 | 3,650 | 3,680 | +15 | +0.4% | 201,400 |
| 2022/10/17 | 3,670 | 3,690 | 3,640 | 3,665 | -20 | -0.5% | 374,600 |
651～
700
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
