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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,420 | 3,455 | 3,420 | 3,440 | +25 | +0.7% | 167,200 |
| 2022/04/07 | 3,395 | 3,425 | 3,370 | 3,415 | -30 | -0.9% | 154,500 |
| 2022/04/06 | 3,515 | 3,515 | 3,445 | 3,445 | -115 | -3.2% | 254,600 |
| 2022/04/05 | 3,615 | 3,625 | 3,550 | 3,560 | -20 | -0.6% | 191,200 |
| 2022/04/04 | 3,565 | 3,585 | 3,550 | 3,580 | +30 | +0.8% | 222,300 |
| 2022/04/01 | 3,480 | 3,560 | 3,480 | 3,550 | +5 | +0.1% | 153,300 |
| 2022/03/31 | 3,490 | 3,565 | 3,465 | 3,545 | +5 | +0.1% | 345,500 |
| 2022/03/30 | 3,575 | 3,600 | 3,495 | 3,540 | -120 | -3.3% | 279,200 |
| 2022/03/29 | 3,590 | 3,660 | 3,590 | 3,660 | +35 | +1% | 183,700 |
| 2022/03/28 | 3,625 | 3,645 | 3,595 | 3,625 | -10 | -0.3% | 164,000 |
| 2022/03/25 | 3,660 | 3,675 | 3,610 | 3,635 | +25 | +0.7% | 227,300 |
| 2022/03/24 | 3,590 | 3,610 | 3,545 | 3,610 | +5 | +0.1% | 191,100 |
| 2022/03/23 | 3,570 | 3,610 | 3,550 | 3,605 | +60 | +1.7% | 261,800 |
| 2022/03/22 | 3,550 | 3,575 | 3,535 | 3,545 | +50 | +1.4% | 179,300 |
| 2022/03/18 | 3,470 | 3,515 | 3,455 | 3,495 | -20 | -0.6% | 407,600 |
| 2022/03/17 | 3,495 | 3,525 | 3,480 | 3,515 | +80 | +2.3% | 216,500 |
| 2022/03/16 | 3,450 | 3,470 | 3,415 | 3,435 | -25 | -0.7% | 259,000 |
| 2022/03/15 | 3,375 | 3,490 | 3,375 | 3,460 | +85 | +2.5% | 201,700 |
| 2022/03/14 | 3,340 | 3,405 | 3,340 | 3,375 | +95 | +2.9% | 204,600 |
| 2022/03/11 | 3,300 | 3,305 | 3,250 | 3,280 | -75 | -2.2% | 227,000 |
| 2022/03/10 | 3,300 | 3,355 | 3,285 | 3,355 | +170 | +5.3% | 411,000 |
| 2022/03/09 | 3,245 | 3,275 | 3,165 | 3,185 | -60 | -1.8% | 424,700 |
| 2022/03/08 | 3,350 | 3,360 | 3,240 | 3,245 | -160 | -4.7% | 357,400 |
| 2022/03/07 | 3,530 | 3,535 | 3,380 | 3,405 | -155 | -4.4% | 267,900 |
| 2022/03/04 | 3,655 | 3,660 | 3,555 | 3,560 | -125 | -3.4% | 256,600 |
| 2022/03/03 | 3,675 | 3,710 | 3,655 | 3,685 | +100 | +2.8% | 228,100 |
| 2022/03/02 | 3,650 | 3,650 | 3,585 | 3,585 | -135 | -3.6% | 246,900 |
| 2022/03/01 | 3,755 | 3,775 | 3,720 | 3,720 | -35 | -0.9% | 140,800 |
| 2022/02/28 | 3,720 | 3,760 | 3,710 | 3,755 | +65 | +1.8% | 132,900 |
| 2022/02/25 | 3,670 | 3,715 | 3,645 | 3,690 | +15 | +0.4% | 166,300 |
| 2022/02/24 | 3,690 | 3,735 | 3,640 | 3,675 | -10 | -0.3% | 229,300 |
| 2022/02/22 | 3,685 | 3,705 | 3,660 | 3,685 | -70 | -1.9% | 166,000 |
| 2022/02/21 | 3,760 | 3,775 | 3,745 | 3,755 | -75 | -2% | 123,700 |
| 2022/02/18 | 3,845 | 3,870 | 3,825 | 3,830 | -20 | -0.5% | 201,000 |
| 2022/02/17 | 3,890 | 3,890 | 3,840 | 3,850 | -65 | -1.7% | 158,400 |
| 2022/02/16 | 3,910 | 3,945 | 3,885 | 3,915 | +90 | +2.4% | 274,800 |
| 2022/02/15 | 3,810 | 3,870 | 3,805 | 3,825 | +5 | +0.1% | 218,500 |
| 2022/02/14 | 3,765 | 3,835 | 3,765 | 3,820 | -20 | -0.5% | 205,900 |
| 2022/02/10 | 3,820 | 3,860 | 3,785 | 3,840 | +45 | +1.2% | 213,200 |
| 2022/02/09 | 3,830 | 3,835 | 3,730 | 3,795 | -70 | -1.8% | 402,500 |
| 2022/02/08 | 3,940 | 3,960 | 3,825 | 3,865 | -45 | -1.2% | 339,200 |
| 2022/02/07 | 3,930 | 3,930 | 3,860 | 3,910 | +130 | +3.4% | 390,800 |
| 2022/02/04 | 3,760 | 3,795 | 3,755 | 3,780 | +10 | +0.3% | 124,400 |
| 2022/02/03 | 3,755 | 3,775 | 3,740 | 3,770 | +15 | +0.4% | 149,400 |
| 2022/02/02 | 3,690 | 3,755 | 3,680 | 3,755 | +95 | +2.6% | 122,400 |
| 2022/02/01 | 3,740 | 3,750 | 3,660 | 3,660 | -60 | -1.6% | 138,400 |
| 2022/01/31 | 3,670 | 3,740 | 3,650 | 3,720 | +40 | +1.1% | 121,800 |
| 2022/01/28 | 3,655 | 3,695 | 3,650 | 3,680 | +80 | +2.2% | 140,500 |
| 2022/01/27 | 3,700 | 3,730 | 3,580 | 3,600 | -80 | -2.2% | 181,200 |
| 2022/01/26 | 3,730 | 3,735 | 3,680 | 3,680 | -25 | -0.7% | 93,500 |
751～
800
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
