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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,350 | 3,355 | 3,255 | 3,280 | -110 | -3.2% | 364,800 |
| 2020/02/14 | 3,395 | 3,410 | 3,360 | 3,390 | -5 | -0.1% | 320,800 |
| 2020/02/13 | 3,385 | 3,425 | 3,345 | 3,395 | -50 | -1.5% | 491,400 |
| 2020/02/12 | 3,480 | 3,485 | 3,420 | 3,445 | -40 | -1.1% | 260,500 |
| 2020/02/10 | 3,470 | 3,505 | 3,455 | 3,485 | -35 | -1% | 186,300 |
| 2020/02/07 | 3,545 | 3,555 | 3,500 | 3,520 | -40 | -1.1% | 159,400 |
| 2020/02/06 | 3,485 | 3,600 | 3,475 | 3,560 | +120 | +3.5% | 419,100 |
| 2020/02/05 | 3,425 | 3,450 | 3,405 | 3,440 | +50 | +1.5% | 211,500 |
| 2020/02/04 | 3,360 | 3,400 | 3,355 | 3,390 | +10 | +0.3% | 139,500 |
| 2020/02/03 | 3,320 | 3,405 | 3,315 | 3,380 | -35 | -1% | 213,000 |
| 2020/01/31 | 3,375 | 3,445 | 3,375 | 3,415 | +25 | +0.7% | 159,600 |
| 2020/01/30 | 3,410 | 3,430 | 3,360 | 3,390 | -25 | -0.7% | 202,800 |
| 2020/01/29 | 3,385 | 3,420 | 3,375 | 3,415 | +40 | +1.2% | 134,200 |
| 2020/01/28 | 3,340 | 3,385 | 3,335 | 3,375 | -5 | -0.1% | 219,100 |
| 2020/01/27 | 3,390 | 3,410 | 3,355 | 3,380 | -70 | -2% | 171,500 |
| 2020/01/24 | 3,450 | 3,480 | 3,440 | 3,450 | -25 | -0.7% | 216,700 |
| 2020/01/23 | 3,530 | 3,545 | 3,470 | 3,475 | -75 | -2.1% | 169,200 |
| 2020/01/22 | 3,515 | 3,560 | 3,505 | 3,550 | ±0 | ±0% | 153,000 |
| 2020/01/21 | 3,575 | 3,595 | 3,550 | 3,550 | -25 | -0.7% | 193,500 |
| 2020/01/20 | 3,550 | 3,590 | 3,550 | 3,575 | +15 | +0.4% | 121,400 |
| 2020/01/17 | 3,525 | 3,570 | 3,510 | 3,560 | +75 | +2.2% | 177,000 |
| 2020/01/16 | 3,490 | 3,515 | 3,485 | 3,485 | -5 | -0.1% | 123,400 |
| 2020/01/15 | 3,505 | 3,525 | 3,485 | 3,490 | -5 | -0.1% | 143,800 |
| 2020/01/14 | 3,480 | 3,500 | 3,465 | 3,495 | +30 | +0.9% | 229,500 |
| 2020/01/10 | 3,480 | 3,480 | 3,440 | 3,465 | +20 | +0.6% | 167,300 |
| 2020/01/09 | 3,465 | 3,475 | 3,425 | 3,445 | +45 | +1.3% | 188,700 |
| 2020/01/08 | 3,405 | 3,430 | 3,375 | 3,400 | -95 | -2.7% | 298,600 |
| 2020/01/07 | 3,475 | 3,505 | 3,470 | 3,495 | +25 | +0.7% | 148,800 |
| 2020/01/06 | 3,470 | 3,480 | 3,420 | 3,470 | -50 | -1.4% | 272,800 |
| 2019/12/30 | 3,530 | 3,550 | 3,510 | 3,520 | -50 | -1.4% | 167,200 |
| 2019/12/27 | 3,560 | 3,585 | 3,545 | 3,570 | +10 | +0.3% | 116,000 |
| 2019/12/26 | 3,515 | 3,565 | 3,515 | 3,560 | +25 | +0.7% | 104,900 |
| 2019/12/25 | 3,620 | 3,620 | 3,515 | 3,535 | -40 | -1.1% | 136,900 |
| 2019/12/24 | 3,605 | 3,610 | 3,555 | 3,575 | -35 | -1% | 127,100 |
| 2019/12/23 | 3,620 | 3,640 | 3,595 | 3,610 | -25 | -0.7% | 120,100 |
| 2019/12/20 | 3,660 | 3,670 | 3,625 | 3,635 | -5 | -0.1% | 292,300 |
| 2019/12/19 | 3,625 | 3,655 | 3,600 | 3,640 | -15 | -0.4% | 183,300 |
| 2019/12/18 | 3,690 | 3,695 | 3,645 | 3,655 | -10 | -0.3% | 318,700 |
| 2019/12/17 | 3,705 | 3,710 | 3,655 | 3,665 | +5 | +0.1% | 231,600 |
| 2019/12/16 | 3,710 | 3,720 | 3,660 | 3,660 | -30 | -0.8% | 188,300 |
| 2019/12/13 | 3,715 | 3,735 | 3,675 | 3,690 | +100 | +2.8% | 409,500 |
| 2019/12/12 | 3,580 | 3,625 | 3,570 | 3,590 | +25 | +0.7% | 211,500 |
| 2019/12/11 | 3,550 | 3,580 | 3,525 | 3,565 | +10 | +0.3% | 214,000 |
| 2019/12/10 | 3,640 | 3,645 | 3,555 | 3,555 | -15 | -0.4% | 223,600 |
| 2019/12/09 | 3,630 | 3,635 | 3,560 | 3,570 | +45 | +1.3% | 328,800 |
| 2019/12/06 | 3,505 | 3,555 | 3,500 | 3,525 | +5 | +0.1% | 224,200 |
| 2019/12/05 | 3,510 | 3,540 | 3,495 | 3,520 | +65 | +1.9% | 275,200 |
| 2019/12/04 | 3,455 | 3,480 | 3,430 | 3,455 | -90 | -2.5% | 341,800 |
| 2019/12/03 | 3,535 | 3,565 | 3,510 | 3,545 | -20 | -0.6% | 338,900 |
| 2019/12/02 | 3,550 | 3,620 | 3,545 | 3,565 | +20 | +0.6% | 198,200 |
1351～
1400
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
