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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,580 | 3,600 | 3,505 | 3,555 | ±0 | ±0% | 368,100 |
| 2019/10/21 | 3,550 | 3,585 | 3,545 | 3,555 | +20 | +0.6% | 218,600 |
| 2019/10/18 | 3,500 | 3,575 | 3,500 | 3,535 | +35 | +1% | 266,500 |
| 2019/10/17 | 3,520 | 3,525 | 3,475 | 3,500 | -5 | -0.1% | 240,000 |
| 2019/10/16 | 3,540 | 3,605 | 3,490 | 3,505 | +35 | +1% | 314,100 |
| 2019/10/15 | 3,515 | 3,540 | 3,465 | 3,470 | +5 | +0.1% | 325,100 |
| 2019/10/11 | 3,440 | 3,475 | 3,410 | 3,465 | +40 | +1.2% | 308,300 |
| 2019/10/10 | 3,365 | 3,440 | 3,335 | 3,425 | +90 | +2.7% | 344,500 |
| 2019/10/09 | 3,355 | 3,365 | 3,320 | 3,335 | -60 | -1.8% | 351,100 |
| 2019/10/08 | 3,385 | 3,435 | 3,385 | 3,395 | +10 | +0.3% | 241,100 |
| 2019/10/07 | 3,405 | 3,415 | 3,355 | 3,385 | +20 | +0.6% | 252,100 |
| 2019/10/04 | 3,360 | 3,375 | 3,335 | 3,365 | -20 | -0.6% | 199,600 |
| 2019/10/03 | 3,370 | 3,390 | 3,345 | 3,385 | -50 | -1.5% | 222,000 |
| 2019/10/02 | 3,460 | 3,475 | 3,425 | 3,435 | -90 | -2.6% | 347,200 |
| 2019/10/01 | 3,395 | 3,525 | 3,395 | 3,525 | +160 | +4.8% | 305,900 |
| 2019/09/30 | 3,370 | 3,400 | 3,345 | 3,365 | -15 | -0.4% | 196,600 |
| 2019/09/27 | 3,395 | 3,425 | 3,345 | 3,380 | -105 | -3% | 408,800 |
| 2019/09/26 | 3,495 | 3,530 | 3,475 | 3,485 | +50 | +1.5% | 296,600 |
| 2019/09/25 | 3,425 | 3,445 | 3,360 | 3,435 | -15 | -0.4% | 269,200 |
| 2019/09/24 | 3,465 | 3,500 | 3,440 | 3,450 | -25 | -0.7% | 281,100 |
| 2019/09/20 | 3,470 | 3,480 | 3,420 | 3,475 | +50 | +1.5% | 469,000 |
| 2019/09/19 | 3,445 | 3,490 | 3,420 | 3,425 | +20 | +0.6% | 398,200 |
| 2019/09/18 | 3,475 | 3,475 | 3,395 | 3,405 | -70 | -2% | 288,400 |
| 2019/09/17 | 3,480 | 3,495 | 3,440 | 3,475 | -40 | -1.1% | 351,500 |
| 2019/09/13 | 3,520 | 3,520 | 3,460 | 3,515 | +45 | +1.3% | 316,400 |
| 2019/09/12 | 3,535 | 3,540 | 3,465 | 3,470 | +25 | +0.7% | 330,400 |
| 2019/09/11 | 3,435 | 3,490 | 3,430 | 3,445 | +80 | +2.4% | 494,800 |
| 2019/09/10 | 3,270 | 3,370 | 3,255 | 3,365 | +120 | +3.7% | 336,100 |
| 2019/09/09 | 3,200 | 3,245 | 3,170 | 3,245 | +50 | +1.6% | 263,700 |
| 2019/09/06 | 3,210 | 3,220 | 3,170 | 3,195 | +5 | +0.2% | 235,000 |
| 2019/09/05 | 3,115 | 3,215 | 3,115 | 3,190 | +95 | +3.1% | 284,500 |
| 2019/09/04 | 3,130 | 3,130 | 3,065 | 3,095 | -80 | -2.5% | 294,800 |
| 2019/09/03 | 3,130 | 3,210 | 3,130 | 3,175 | +35 | +1.1% | 160,100 |
| 2019/09/02 | 3,155 | 3,160 | 3,115 | 3,140 | -45 | -1.4% | 201,400 |
| 2019/08/30 | 3,165 | 3,200 | 3,150 | 3,185 | +50 | +1.6% | 214,100 |
| 2019/08/29 | 3,135 | 3,155 | 3,110 | 3,135 | +20 | +0.6% | 194,100 |
| 2019/08/28 | 3,120 | 3,165 | 3,110 | 3,115 | +5 | +0.2% | 264,700 |
| 2019/08/27 | 3,105 | 3,115 | 3,060 | 3,110 | +50 | +1.6% | 374,300 |
| 2019/08/26 | 3,070 | 3,080 | 3,030 | 3,060 | -110 | -3.5% | 311,300 |
| 2019/08/23 | 3,210 | 3,210 | 3,165 | 3,170 | -5 | -0.2% | 182,900 |
| 2019/08/22 | 3,180 | 3,180 | 3,150 | 3,175 | -5 | -0.2% | 158,800 |
| 2019/08/21 | 3,195 | 3,215 | 3,165 | 3,180 | -65 | -2% | 230,000 |
| 2019/08/20 | 3,180 | 3,245 | 3,160 | 3,245 | +35 | +1.1% | 217,600 |
| 2019/08/19 | 3,250 | 3,250 | 3,200 | 3,210 | +10 | +0.3% | 169,300 |
| 2019/08/16 | 3,210 | 3,245 | 3,195 | 3,200 | -20 | -0.6% | 224,100 |
| 2019/08/15 | 3,150 | 3,220 | 3,140 | 3,220 | -15 | -0.5% | 223,900 |
| 2019/08/14 | 3,240 | 3,250 | 3,185 | 3,235 | +65 | +2.1% | 270,500 |
| 2019/08/13 | 3,205 | 3,210 | 3,120 | 3,170 | -75 | -2.3% | 573,800 |
| 2019/08/09 | 3,235 | 3,315 | 3,200 | 3,245 | -340 | -9.5% | 807,200 |
| 2019/08/08 | 3,600 | 3,635 | 3,545 | 3,585 | -40 | -1.1% | 267,200 |
1351～
1400
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
