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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,365 | 4,370 | 4,145 | 4,170 | -125 | -2.9% | 319,500 |
| 2021/11/09 | 4,370 | 4,370 | 4,280 | 4,295 | -70 | -1.6% | 164,400 |
| 2021/11/08 | 4,385 | 4,385 | 4,335 | 4,365 | +50 | +1.2% | 183,500 |
| 2021/11/05 | 4,315 | 4,340 | 4,280 | 4,315 | -70 | -1.6% | 167,100 |
| 2021/11/04 | 4,305 | 4,385 | 4,270 | 4,385 | +60 | +1.4% | 210,500 |
| 2021/11/02 | 4,430 | 4,430 | 4,320 | 4,325 | -105 | -2.4% | 132,500 |
| 2021/11/01 | 4,455 | 4,460 | 4,390 | 4,430 | +65 | +1.5% | 132,100 |
| 2021/10/29 | 4,365 | 4,375 | 4,315 | 4,365 | +10 | +0.2% | 99,400 |
| 2021/10/28 | 4,345 | 4,385 | 4,315 | 4,355 | -5 | -0.1% | 120,400 |
| 2021/10/27 | 4,375 | 4,410 | 4,355 | 4,360 | -30 | -0.7% | 144,200 |
| 2021/10/26 | 4,385 | 4,405 | 4,350 | 4,390 | +45 | +1% | 83,200 |
| 2021/10/25 | 4,380 | 4,420 | 4,340 | 4,345 | -60 | -1.4% | 112,600 |
| 2021/10/22 | 4,375 | 4,445 | 4,370 | 4,405 | -35 | -0.8% | 70,800 |
| 2021/10/21 | 4,450 | 4,500 | 4,430 | 4,440 | -60 | -1.3% | 109,900 |
| 2021/10/20 | 4,550 | 4,560 | 4,500 | 4,500 | -30 | -0.7% | 71,500 |
| 2021/10/19 | 4,600 | 4,605 | 4,510 | 4,530 | -15 | -0.3% | 90,800 |
| 2021/10/18 | 4,560 | 4,565 | 4,505 | 4,545 | -5 | -0.1% | 116,800 |
| 2021/10/15 | 4,460 | 4,565 | 4,450 | 4,550 | +140 | +3.2% | 112,200 |
| 2021/10/14 | 4,410 | 4,435 | 4,385 | 4,410 | -15 | -0.3% | 93,800 |
| 2021/10/13 | 4,495 | 4,495 | 4,410 | 4,425 | -55 | -1.2% | 133,700 |
| 2021/10/12 | 4,470 | 4,490 | 4,430 | 4,480 | -30 | -0.7% | 114,000 |
| 2021/10/11 | 4,440 | 4,510 | 4,425 | 4,510 | +100 | +2.3% | 159,800 |
| 2021/10/08 | 4,430 | 4,470 | 4,405 | 4,410 | +20 | +0.5% | 155,800 |
| 2021/10/07 | 4,405 | 4,440 | 4,365 | 4,390 | +5 | +0.1% | 146,800 |
| 2021/10/06 | 4,400 | 4,500 | 4,355 | 4,385 | +10 | +0.2% | 182,000 |
| 2021/10/05 | 4,395 | 4,420 | 4,305 | 4,375 | -65 | -1.5% | 166,300 |
| 2021/10/04 | 4,550 | 4,570 | 4,425 | 4,440 | -65 | -1.4% | 128,200 |
| 2021/10/01 | 4,645 | 4,665 | 4,485 | 4,505 | -190 | -4% | 272,500 |
| 2021/09/30 | 4,695 | 4,730 | 4,665 | 4,695 | +5 | +0.1% | 128,300 |
| 2021/09/29 | 4,695 | 4,695 | 4,630 | 4,690 | -125 | -2.6% | 155,800 |
| 2021/09/28 | 4,805 | 4,815 | 4,755 | 4,815 | -10 | -0.2% | 126,300 |
| 2021/09/27 | 4,815 | 4,850 | 4,795 | 4,825 | +30 | +0.6% | 177,000 |
| 2021/09/24 | 4,810 | 4,815 | 4,765 | 4,795 | +140 | +3% | 158,200 |
| 2021/09/22 | 4,720 | 4,725 | 4,655 | 4,655 | -110 | -2.3% | 159,000 |
| 2021/09/21 | 4,790 | 4,795 | 4,740 | 4,765 | -120 | -2.5% | 127,000 |
| 2021/09/17 | 4,865 | 4,895 | 4,810 | 4,885 | -20 | -0.4% | 237,900 |
| 2021/09/16 | 4,935 | 4,940 | 4,850 | 4,905 | -30 | -0.6% | 137,200 |
| 2021/09/15 | 4,935 | 4,955 | 4,910 | 4,935 | -55 | -1.1% | 176,100 |
| 2021/09/14 | 4,925 | 4,990 | 4,920 | 4,990 | +75 | +1.5% | 212,300 |
| 2021/09/13 | 4,835 | 4,920 | 4,820 | 4,915 | +125 | +2.6% | 218,900 |
| 2021/09/10 | 4,745 | 4,810 | 4,720 | 4,790 | +95 | +2% | 205,900 |
| 2021/09/09 | 4,690 | 4,750 | 4,680 | 4,695 | -35 | -0.7% | 132,000 |
| 2021/09/08 | 4,665 | 4,730 | 4,655 | 4,730 | +70 | +1.5% | 171,200 |
| 2021/09/07 | 4,650 | 4,675 | 4,635 | 4,660 | +45 | +1% | 133,600 |
| 2021/09/06 | 4,660 | 4,670 | 4,610 | 4,615 | +10 | +0.2% | 137,800 |
| 2021/09/03 | 4,565 | 4,615 | 4,540 | 4,605 | +70 | +1.5% | 175,600 |
| 2021/09/02 | 4,520 | 4,555 | 4,500 | 4,535 | -10 | -0.2% | 96,400 |
| 2021/09/01 | 4,530 | 4,595 | 4,525 | 4,545 | -10 | -0.2% | 115,400 |
| 2021/08/31 | 4,500 | 4,580 | 4,485 | 4,555 | -5 | -0.1% | 141,400 |
| 2021/08/30 | 4,480 | 4,560 | 4,480 | 4,560 | +110 | +2.5% | 148,700 |
851～
900
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
