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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 3,640 | 3,675 | 3,630 | 3,675 | +85 | +2.4% | 201,000 |
| 2022/07/29 | 3,605 | 3,620 | 3,585 | 3,590 | -40 | -1.1% | 133,500 |
| 2022/07/28 | 3,615 | 3,635 | 3,590 | 3,630 | +35 | +1% | 269,100 |
| 2022/07/27 | 3,545 | 3,610 | 3,520 | 3,595 | +60 | +1.7% | 243,400 |
| 2022/07/26 | 3,565 | 3,570 | 3,535 | 3,535 | -15 | -0.4% | 127,200 |
| 2022/07/25 | 3,595 | 3,610 | 3,535 | 3,550 | -50 | -1.4% | 154,000 |
| 2022/07/22 | 3,580 | 3,605 | 3,565 | 3,600 | +15 | +0.4% | 195,400 |
| 2022/07/21 | 3,555 | 3,585 | 3,530 | 3,585 | +20 | +0.6% | 204,300 |
| 2022/07/20 | 3,520 | 3,565 | 3,510 | 3,565 | +95 | +2.7% | 275,100 |
| 2022/07/19 | 3,460 | 3,470 | 3,425 | 3,470 | +50 | +1.5% | 168,200 |
| 2022/07/15 | 3,440 | 3,460 | 3,420 | 3,420 | -10 | -0.3% | 203,600 |
| 2022/07/14 | 3,360 | 3,440 | 3,345 | 3,430 | +50 | +1.5% | 200,000 |
| 2022/07/13 | 3,370 | 3,385 | 3,350 | 3,380 | +70 | +2.1% | 219,400 |
| 2022/07/12 | 3,375 | 3,375 | 3,310 | 3,310 | -100 | -2.9% | 191,600 |
| 2022/07/11 | 3,435 | 3,450 | 3,385 | 3,410 | +35 | +1% | 203,100 |
| 2022/07/08 | 3,370 | 3,415 | 3,355 | 3,375 | +10 | +0.3% | 230,300 |
| 2022/07/07 | 3,370 | 3,385 | 3,325 | 3,365 | +55 | +1.7% | 207,800 |
| 2022/07/06 | 3,305 | 3,350 | 3,290 | 3,310 | -40 | -1.2% | 134,600 |
| 2022/07/05 | 3,365 | 3,380 | 3,345 | 3,350 | -10 | -0.3% | 142,400 |
| 2022/07/04 | 3,335 | 3,360 | 3,310 | 3,360 | +55 | +1.7% | 147,800 |
| 2022/07/01 | 3,315 | 3,390 | 3,290 | 3,305 | -35 | -1% | 196,700 |
| 2022/06/30 | 3,320 | 3,360 | 3,310 | 3,340 | -10 | -0.3% | 202,700 |
| 2022/06/29 | 3,365 | 3,375 | 3,340 | 3,350 | -35 | -1% | 400,600 |
| 2022/06/28 | 3,340 | 3,395 | 3,325 | 3,385 | +5 | +0.1% | 224,100 |
| 2022/06/27 | 3,365 | 3,400 | 3,350 | 3,380 | +95 | +2.9% | 276,600 |
| 2022/06/24 | 3,250 | 3,295 | 3,220 | 3,285 | +35 | +1.1% | 175,500 |
| 2022/06/23 | 3,245 | 3,275 | 3,235 | 3,250 | -15 | -0.5% | 171,900 |
| 2022/06/22 | 3,355 | 3,370 | 3,255 | 3,265 | -45 | -1.4% | 188,300 |
| 2022/06/21 | 3,270 | 3,340 | 3,265 | 3,310 | +125 | +3.9% | 341,800 |
| 2022/06/20 | 3,320 | 3,320 | 3,175 | 3,185 | -105 | -3.2% | 225,500 |
| 2022/06/17 | 3,305 | 3,310 | 3,260 | 3,290 | -115 | -3.4% | 355,200 |
| 2022/06/16 | 3,425 | 3,460 | 3,395 | 3,405 | +10 | +0.3% | 250,500 |
| 2022/06/15 | 3,350 | 3,410 | 3,350 | 3,395 | +45 | +1.3% | 317,700 |
| 2022/06/14 | 3,325 | 3,360 | 3,325 | 3,350 | -5 | -0.1% | 186,500 |
| 2022/06/13 | 3,360 | 3,370 | 3,320 | 3,355 | -60 | -1.8% | 189,100 |
| 2022/06/10 | 3,420 | 3,450 | 3,405 | 3,415 | -55 | -1.6% | 148,200 |
| 2022/06/09 | 3,460 | 3,490 | 3,445 | 3,470 | -10 | -0.3% | 209,300 |
| 2022/06/08 | 3,445 | 3,490 | 3,425 | 3,480 | +40 | +1.2% | 272,200 |
| 2022/06/07 | 3,390 | 3,450 | 3,370 | 3,440 | +95 | +2.8% | 295,200 |
| 2022/06/06 | 3,310 | 3,350 | 3,305 | 3,345 | +30 | +0.9% | 215,800 |
| 2022/06/03 | 3,360 | 3,360 | 3,305 | 3,315 | -55 | -1.6% | 223,200 |
| 2022/06/02 | 3,385 | 3,400 | 3,360 | 3,370 | ±0 | ±0% | 157,000 |
| 2022/06/01 | 3,310 | 3,370 | 3,310 | 3,370 | +60 | +1.8% | 194,900 |
| 2022/05/31 | 3,315 | 3,350 | 3,305 | 3,310 | -35 | -1% | 267,500 |
| 2022/05/30 | 3,300 | 3,360 | 3,280 | 3,345 | +85 | +2.6% | 398,600 |
| 2022/05/27 | 3,280 | 3,305 | 3,260 | 3,260 | +25 | +0.8% | 185,200 |
| 2022/05/26 | 3,250 | 3,300 | 3,235 | 3,235 | -35 | -1.1% | 156,400 |
| 2022/05/25 | 3,260 | 3,290 | 3,250 | 3,270 | +15 | +0.5% | 191,200 |
| 2022/05/24 | 3,300 | 3,325 | 3,255 | 3,255 | -30 | -0.9% | 149,800 |
| 2022/05/23 | 3,335 | 3,345 | 3,285 | 3,285 | -30 | -0.9% | 145,000 |
751～
800
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
