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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
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
