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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 4,340 | 4,395 | 4,290 | 4,310 | -20 | -0.5% | 152,000 |
| 2021/06/14 | 4,395 | 4,420 | 4,295 | 4,330 | -15 | -0.3% | 142,900 |
| 2021/06/11 | 4,335 | 4,355 | 4,305 | 4,345 | -45 | -1% | 170,400 |
| 2021/06/10 | 4,380 | 4,405 | 4,345 | 4,390 | -25 | -0.6% | 99,800 |
| 2021/06/09 | 4,465 | 4,470 | 4,400 | 4,415 | -75 | -1.7% | 98,700 |
| 2021/06/08 | 4,520 | 4,530 | 4,460 | 4,490 | -85 | -1.9% | 155,500 |
| 2021/06/07 | 4,530 | 4,595 | 4,520 | 4,575 | +55 | +1.2% | 179,000 |
| 2021/06/04 | 4,450 | 4,540 | 4,430 | 4,520 | +95 | +2.1% | 181,500 |
| 2021/06/03 | 4,355 | 4,460 | 4,355 | 4,425 | +55 | +1.3% | 251,200 |
| 2021/06/02 | 4,400 | 4,400 | 4,335 | 4,370 | -15 | -0.3% | 270,800 |
| 2021/06/01 | 4,395 | 4,405 | 4,310 | 4,385 | -80 | -1.8% | 260,500 |
| 2021/05/31 | 4,535 | 4,555 | 4,425 | 4,465 | -90 | -2% | 153,800 |
| 2021/05/28 | 4,545 | 4,600 | 4,530 | 4,555 | +75 | +1.7% | 201,600 |
| 2021/05/27 | 4,515 | 4,550 | 4,460 | 4,480 | -45 | -1% | 311,400 |
| 2021/05/26 | 4,450 | 4,540 | 4,425 | 4,525 | +25 | +0.6% | 171,900 |
| 2021/05/25 | 4,605 | 4,610 | 4,485 | 4,500 | -100 | -2.2% | 207,000 |
| 2021/05/24 | 4,515 | 4,640 | 4,515 | 4,600 | +100 | +2.2% | 153,100 |
| 2021/05/21 | 4,465 | 4,520 | 4,455 | 4,500 | -15 | -0.3% | 206,000 |
| 2021/05/20 | 4,535 | 4,585 | 4,510 | 4,515 | -80 | -1.7% | 207,100 |
| 2021/05/19 | 4,665 | 4,710 | 4,585 | 4,595 | -85 | -1.8% | 206,500 |
| 2021/05/18 | 4,605 | 4,690 | 4,580 | 4,680 | +120 | +2.6% | 188,900 |
| 2021/05/17 | 4,595 | 4,660 | 4,550 | 4,560 | -25 | -0.5% | 213,200 |
| 2021/05/14 | 4,660 | 4,680 | 4,490 | 4,585 | +230 | +5.3% | 375,600 |
| 2021/05/13 | 4,295 | 4,435 | 4,275 | 4,355 | +55 | +1.3% | 317,600 |
1001～
1050
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
