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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 3,290 | 3,340 | 3,290 | 3,315 | +20 | +0.6% | 162,300 |
| 2022/05/19 | 3,210 | 3,310 | 3,200 | 3,295 | -10 | -0.3% | 261,700 |
| 2022/05/18 | 3,370 | 3,370 | 3,280 | 3,305 | -30 | -0.9% | 201,300 |
| 2022/05/17 | 3,315 | 3,355 | 3,305 | 3,335 | +5 | +0.2% | 171,800 |
| 2022/05/16 | 3,450 | 3,450 | 3,330 | 3,330 | -100 | -2.9% | 359,100 |
| 2022/05/13 | 3,405 | 3,440 | 3,370 | 3,430 | +60 | +1.8% | 416,500 |
| 2022/05/12 | 3,410 | 3,425 | 3,365 | 3,370 | -45 | -1.3% | 255,400 |
| 2022/05/11 | 3,425 | 3,430 | 3,380 | 3,415 | -65 | -1.9% | 171,300 |
| 2022/05/10 | 3,435 | 3,480 | 3,390 | 3,480 | +25 | +0.7% | 325,800 |
| 2022/05/09 | 3,530 | 3,530 | 3,450 | 3,455 | -85 | -2.4% | 186,100 |
| 2022/05/06 | 3,495 | 3,540 | 3,455 | 3,540 | +70 | +2% | 186,700 |
| 2022/05/02 | 3,480 | 3,500 | 3,430 | 3,470 | -15 | -0.4% | 132,300 |
| 2022/04/28 | 3,330 | 3,495 | 3,330 | 3,485 | +145 | +4.3% | 248,800 |
| 2022/04/27 | 3,350 | 3,360 | 3,320 | 3,340 | -75 | -2.2% | 417,300 |
| 2022/04/26 | 3,425 | 3,450 | 3,410 | 3,415 | -15 | -0.4% | 154,500 |
| 2022/04/25 | 3,425 | 3,440 | 3,405 | 3,430 | -75 | -2.1% | 135,700 |
| 2022/04/22 | 3,495 | 3,515 | 3,465 | 3,505 | -10 | -0.3% | 146,700 |
| 2022/04/21 | 3,490 | 3,525 | 3,480 | 3,515 | +50 | +1.4% | 147,500 |
| 2022/04/20 | 3,420 | 3,470 | 3,420 | 3,465 | +50 | +1.5% | 154,300 |
| 2022/04/19 | 3,390 | 3,420 | 3,360 | 3,415 | +85 | +2.6% | 125,300 |
| 2022/04/18 | 3,360 | 3,365 | 3,310 | 3,330 | -65 | -1.9% | 98,000 |
| 2022/04/15 | 3,405 | 3,430 | 3,390 | 3,395 | -45 | -1.3% | 87,100 |
| 2022/04/14 | 3,410 | 3,450 | 3,405 | 3,440 | +45 | +1.3% | 131,400 |
| 2022/04/13 | 3,360 | 3,400 | 3,360 | 3,395 | +25 | +0.7% | 186,300 |
| 2022/04/12 | 3,405 | 3,425 | 3,370 | 3,370 | -75 | -2.2% | 147,900 |
| 2022/04/11 | 3,455 | 3,470 | 3,425 | 3,445 | +5 | +0.1% | 127,500 |
| 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 |
801～
850
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
