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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/14 | 3,655 | 3,705 | 3,610 | 3,685 | +100 | +2.8% | 432,800 |
| 2022/10/13 | 3,600 | 3,605 | 3,570 | 3,585 | -35 | -1% | 286,200 |
| 2022/10/12 | 3,700 | 3,710 | 3,600 | 3,620 | -85 | -2.3% | 346,800 |
| 2022/10/11 | 3,710 | 3,745 | 3,665 | 3,705 | -55 | -1.5% | 277,700 |
| 2022/10/07 | 3,740 | 3,770 | 3,720 | 3,760 | -40 | -1.1% | 284,600 |
| 2022/10/06 | 3,815 | 3,845 | 3,795 | 3,800 | -15 | -0.4% | 197,000 |
| 2022/10/05 | 3,815 | 3,850 | 3,770 | 3,815 | +60 | +1.6% | 343,700 |
| 2022/10/04 | 3,765 | 3,790 | 3,740 | 3,755 | +80 | +2.2% | 260,700 |
| 2022/10/03 | 3,615 | 3,685 | 3,605 | 3,675 | +65 | +1.8% | 256,900 |
| 2022/09/30 | 3,640 | 3,645 | 3,585 | 3,610 | -10 | -0.3% | 237,700 |
| 2022/09/29 | 3,580 | 3,630 | 3,550 | 3,620 | -5 | -0.1% | 292,200 |
| 2022/09/28 | 3,605 | 3,635 | 3,590 | 3,625 | -5 | -0.1% | 268,100 |
| 2022/09/27 | 3,655 | 3,690 | 3,625 | 3,630 | -30 | -0.8% | 307,500 |
| 2022/09/26 | 3,760 | 3,765 | 3,645 | 3,660 | -170 | -4.4% | 295,500 |
| 2022/09/22 | 3,800 | 3,840 | 3,785 | 3,830 | -25 | -0.6% | 252,900 |
| 2022/09/21 | 3,895 | 3,905 | 3,855 | 3,855 | -45 | -1.2% | 262,500 |
| 2022/09/20 | 3,885 | 3,920 | 3,870 | 3,900 | +50 | +1.3% | 210,600 |
| 2022/09/16 | 3,875 | 3,935 | 3,840 | 3,850 | -50 | -1.3% | 547,800 |
| 2022/09/15 | 3,885 | 3,905 | 3,870 | 3,900 | -20 | -0.5% | 213,500 |
| 2022/09/14 | 3,920 | 3,965 | 3,915 | 3,920 | -110 | -2.7% | 277,100 |
| 2022/09/13 | 3,995 | 4,040 | 3,965 | 4,030 | +25 | +0.6% | 337,900 |
| 2022/09/12 | 4,000 | 4,025 | 3,960 | 4,005 | +180 | +4.7% | 491,900 |
| 2022/09/09 | 3,810 | 3,825 | 3,800 | 3,825 | +25 | +0.7% | 250,700 |
| 2022/09/08 | 3,715 | 3,800 | 3,705 | 3,800 | +120 | +3.3% | 248,600 |
| 2022/09/07 | 3,655 | 3,685 | 3,645 | 3,680 | +10 | +0.3% | 136,000 |
| 2022/09/06 | 3,685 | 3,695 | 3,660 | 3,670 | -10 | -0.3% | 114,200 |
| 2022/09/05 | 3,695 | 3,715 | 3,670 | 3,680 | -25 | -0.7% | 217,200 |
| 2022/09/02 | 3,730 | 3,740 | 3,660 | 3,705 | -20 | -0.5% | 267,200 |
| 2022/09/01 | 3,710 | 3,740 | 3,685 | 3,725 | -25 | -0.7% | 317,100 |
| 2022/08/31 | 3,695 | 3,765 | 3,690 | 3,750 | ±0 | ±0% | 231,300 |
| 2022/08/30 | 3,780 | 3,780 | 3,720 | 3,750 | +90 | +2.5% | 240,700 |
| 2022/08/29 | 3,610 | 3,675 | 3,605 | 3,660 | -40 | -1.1% | 169,200 |
651～
700
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
