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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,435 | 4,490 | 4,420 | 4,450 | -50 | -1.1% | 82,400 |
| 2021/08/26 | 4,520 | 4,535 | 4,470 | 4,500 | +25 | +0.6% | 93,900 |
| 2021/08/25 | 4,535 | 4,595 | 4,460 | 4,475 | -30 | -0.7% | 133,000 |
| 2021/08/24 | 4,430 | 4,520 | 4,415 | 4,505 | +255 | +6% | 252,500 |
| 2021/08/23 | 4,230 | 4,275 | 4,215 | 4,250 | +75 | +1.8% | 162,000 |
| 2021/08/20 | 4,255 | 4,270 | 4,170 | 4,175 | -105 | -2.5% | 162,500 |
| 2021/08/19 | 4,330 | 4,350 | 4,280 | 4,280 | -105 | -2.4% | 113,200 |
| 2021/08/18 | 4,390 | 4,405 | 4,350 | 4,385 | +20 | +0.5% | 91,000 |
| 2021/08/17 | 4,440 | 4,465 | 4,365 | 4,365 | ±0 | ±0% | 68,400 |
| 2021/08/16 | 4,480 | 4,490 | 4,365 | 4,365 | -130 | -2.9% | 106,200 |
| 2021/08/13 | 4,530 | 4,545 | 4,465 | 4,495 | -65 | -1.4% | 143,900 |
| 2021/08/12 | 4,585 | 4,730 | 4,525 | 4,560 | ±0 | ±0% | 402,600 |
| 2021/08/11 | 4,525 | 4,585 | 4,510 | 4,560 | +85 | +1.9% | 190,500 |
| 2021/08/10 | 4,500 | 4,530 | 4,465 | 4,475 | +15 | +0.3% | 118,800 |
| 2021/08/06 | 4,410 | 4,465 | 4,410 | 4,460 | +15 | +0.3% | 72,800 |
| 2021/08/05 | 4,435 | 4,460 | 4,420 | 4,445 | -10 | -0.2% | 73,400 |
| 2021/08/04 | 4,485 | 4,505 | 4,445 | 4,455 | -35 | -0.8% | 110,400 |
| 2021/08/03 | 4,420 | 4,510 | 4,415 | 4,490 | ±0 | ±0% | 90,600 |
| 2021/08/02 | 4,395 | 4,515 | 4,380 | 4,490 | +165 | +3.8% | 165,700 |
| 2021/07/30 | 4,350 | 4,385 | 4,310 | 4,325 | -80 | -1.8% | 301,000 |
| 2021/07/29 | 4,410 | 4,430 | 4,375 | 4,405 | -30 | -0.7% | 90,800 |
| 2021/07/28 | 4,400 | 4,450 | 4,400 | 4,435 | -20 | -0.4% | 96,200 |
| 2021/07/27 | 4,450 | 4,490 | 4,415 | 4,455 | +30 | +0.7% | 153,800 |
| 2021/07/26 | 4,390 | 4,450 | 4,375 | 4,425 | +95 | +2.2% | 156,500 |
| 2021/07/21 | 4,360 | 4,380 | 4,315 | 4,330 | +60 | +1.4% | 114,200 |
| 2021/07/20 | 4,305 | 4,345 | 4,270 | 4,270 | -90 | -2.1% | 142,000 |
| 2021/07/19 | 4,390 | 4,415 | 4,355 | 4,360 | -115 | -2.6% | 128,100 |
| 2021/07/16 | 4,460 | 4,535 | 4,445 | 4,475 | +50 | +1.1% | 188,200 |
| 2021/07/15 | 4,520 | 4,520 | 4,415 | 4,425 | -110 | -2.4% | 134,600 |
| 2021/07/14 | 4,540 | 4,570 | 4,520 | 4,535 | -40 | -0.9% | 135,200 |
| 2021/07/13 | 4,530 | 4,600 | 4,515 | 4,575 | +45 | +1% | 172,100 |
| 2021/07/12 | 4,465 | 4,530 | 4,450 | 4,530 | +130 | +3% | 225,200 |
| 2021/07/09 | 4,380 | 4,405 | 4,305 | 4,400 | -80 | -1.8% | 271,100 |
| 2021/07/08 | 4,445 | 4,530 | 4,445 | 4,480 | +10 | +0.2% | 227,700 |
| 2021/07/07 | 4,420 | 4,480 | 4,360 | 4,470 | +20 | +0.4% | 267,800 |
| 2021/07/06 | 4,465 | 4,470 | 4,395 | 4,450 | -25 | -0.6% | 108,100 |
| 2021/07/05 | 4,440 | 4,540 | 4,425 | 4,475 | -10 | -0.2% | 123,300 |
| 2021/07/02 | 4,475 | 4,520 | 4,450 | 4,485 | +55 | +1.2% | 151,800 |
| 2021/07/01 | 4,455 | 4,455 | 4,395 | 4,430 | -45 | -1% | 172,400 |
| 2021/06/30 | 4,495 | 4,510 | 4,455 | 4,475 | +35 | +0.8% | 166,500 |
| 2021/06/29 | 4,450 | 4,460 | 4,385 | 4,440 | -70 | -1.6% | 202,800 |
| 2021/06/28 | 4,500 | 4,530 | 4,465 | 4,510 | +75 | +1.7% | 168,600 |
| 2021/06/25 | 4,415 | 4,450 | 4,395 | 4,435 | +35 | +0.8% | 124,300 |
| 2021/06/24 | 4,325 | 4,410 | 4,310 | 4,400 | +40 | +0.9% | 120,700 |
| 2021/06/23 | 4,400 | 4,410 | 4,360 | 4,360 | -40 | -0.9% | 172,700 |
| 2021/06/22 | 4,360 | 4,400 | 4,300 | 4,400 | +180 | +4.3% | 184,500 |
| 2021/06/21 | 4,250 | 4,260 | 4,195 | 4,220 | -120 | -2.8% | 170,200 |
| 2021/06/18 | 4,270 | 4,360 | 4,215 | 4,340 | +70 | +1.6% | 293,700 |
| 2021/06/17 | 4,335 | 4,335 | 4,250 | 4,270 | -80 | -1.8% | 167,400 |
| 2021/06/16 | 4,330 | 4,350 | 4,310 | 4,350 | +40 | +0.9% | 116,300 |
901～
950
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
