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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,825 | 3,850 | 3,730 | 3,750 | -100 | -2.6% | 386,500 |
| 2021/12/16 | 3,860 | 3,865 | 3,820 | 3,850 | +40 | +1% | 131,800 |
| 2021/12/15 | 3,775 | 3,825 | 3,775 | 3,810 | +20 | +0.5% | 140,600 |
| 2021/12/14 | 3,800 | 3,815 | 3,770 | 3,790 | -20 | -0.5% | 176,200 |
| 2021/12/13 | 3,860 | 3,865 | 3,800 | 3,810 | -40 | -1% | 168,700 |
| 2021/12/10 | 3,855 | 3,875 | 3,835 | 3,850 | -5 | -0.1% | 168,300 |
| 2021/12/09 | 3,920 | 3,935 | 3,830 | 3,855 | -70 | -1.8% | 150,600 |
| 2021/12/08 | 3,985 | 3,995 | 3,925 | 3,925 | -5 | -0.1% | 115,500 |
| 2021/12/07 | 3,885 | 3,940 | 3,835 | 3,930 | +85 | +2.2% | 128,500 |
| 2021/12/06 | 3,875 | 3,895 | 3,805 | 3,845 | +10 | +0.3% | 138,400 |
| 2021/12/03 | 3,755 | 3,835 | 3,750 | 3,835 | +60 | +1.6% | 137,500 |
| 2021/12/02 | 3,725 | 3,790 | 3,725 | 3,775 | +25 | +0.7% | 254,300 |
| 2021/12/01 | 3,680 | 3,760 | 3,680 | 3,750 | +50 | +1.4% | 194,100 |
| 2021/11/30 | 3,830 | 3,870 | 3,690 | 3,700 | -80 | -2.1% | 265,900 |
| 2021/11/29 | 3,825 | 3,860 | 3,780 | 3,780 | -115 | -3% | 130,500 |
| 2021/11/26 | 4,030 | 4,030 | 3,890 | 3,895 | -65 | -1.6% | 142,600 |
| 2021/11/25 | 3,965 | 3,995 | 3,945 | 3,960 | +20 | +0.5% | 69,800 |
| 2021/11/24 | 4,020 | 4,020 | 3,915 | 3,940 | -55 | -1.4% | 170,400 |
| 2021/11/22 | 3,980 | 4,020 | 3,965 | 3,995 | -25 | -0.6% | 72,300 |
| 2021/11/19 | 3,975 | 4,030 | 3,970 | 4,020 | +50 | +1.3% | 94,200 |
| 2021/11/18 | 4,005 | 4,015 | 3,965 | 3,970 | -60 | -1.5% | 145,400 |
| 2021/11/17 | 4,015 | 4,040 | 4,000 | 4,030 | +20 | +0.5% | 116,400 |
| 2021/11/16 | 4,070 | 4,100 | 4,010 | 4,010 | -45 | -1.1% | 147,900 |
| 2021/11/15 | 4,090 | 4,125 | 4,035 | 4,055 | -65 | -1.6% | 168,300 |
| 2021/11/12 | 4,100 | 4,140 | 4,075 | 4,120 | -5 | -0.1% | 290,700 |
| 2021/11/11 | 4,110 | 4,175 | 4,105 | 4,125 | -45 | -1.1% | 173,400 |
| 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 |
901～
950
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
