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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 3,750 | 3,750 | 3,665 | 3,705 | -55 | -1.5% | 144,600 |
| 2022/01/24 | 3,685 | 3,780 | 3,685 | 3,760 | +60 | +1.6% | 127,300 |
| 2022/01/21 | 3,660 | 3,700 | 3,620 | 3,700 | -10 | -0.3% | 131,300 |
| 2022/01/20 | 3,665 | 3,755 | 3,660 | 3,710 | -5 | -0.1% | 160,300 |
| 2022/01/19 | 3,740 | 3,770 | 3,690 | 3,715 | -85 | -2.2% | 144,800 |
| 2022/01/18 | 3,870 | 3,875 | 3,795 | 3,800 | -70 | -1.8% | 95,400 |
| 2022/01/17 | 3,905 | 3,935 | 3,855 | 3,870 | -15 | -0.4% | 59,500 |
| 2022/01/14 | 3,915 | 3,930 | 3,870 | 3,885 | -40 | -1% | 180,500 |
| 2022/01/13 | 3,950 | 3,960 | 3,900 | 3,925 | +15 | +0.4% | 111,300 |
| 2022/01/12 | 3,895 | 3,955 | 3,800 | 3,910 | +60 | +1.6% | 216,500 |
| 2022/01/11 | 3,845 | 3,865 | 3,815 | 3,850 | +35 | +0.9% | 151,000 |
| 2022/01/07 | 3,820 | 3,845 | 3,775 | 3,815 | +5 | +0.1% | 100,400 |
| 2022/01/06 | 3,830 | 3,850 | 3,790 | 3,810 | -45 | -1.2% | 184,900 |
| 2022/01/05 | 3,820 | 3,855 | 3,795 | 3,855 | +70 | +1.8% | 162,200 |
| 2022/01/04 | 3,835 | 3,835 | 3,765 | 3,785 | +10 | +0.3% | 150,000 |
| 2021/12/30 | 3,785 | 3,800 | 3,765 | 3,775 | -5 | -0.1% | 53,600 |
| 2021/12/29 | 3,775 | 3,810 | 3,755 | 3,780 | -10 | -0.3% | 117,300 |
| 2021/12/28 | 3,775 | 3,795 | 3,765 | 3,790 | +50 | +1.3% | 141,100 |
| 2021/12/27 | 3,750 | 3,765 | 3,725 | 3,740 | -50 | -1.3% | 103,900 |
| 2021/12/24 | 3,835 | 3,845 | 3,775 | 3,790 | -25 | -0.7% | 94,100 |
| 2021/12/23 | 3,790 | 3,830 | 3,785 | 3,815 | +45 | +1.2% | 122,300 |
| 2021/12/22 | 3,765 | 3,785 | 3,735 | 3,770 | +75 | +2% | 168,600 |
| 2021/12/21 | 3,670 | 3,700 | 3,660 | 3,695 | +50 | +1.4% | 132,300 |
| 2021/12/20 | 3,680 | 3,695 | 3,620 | 3,645 | -105 | -2.8% | 188,000 |
851～
900
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
