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 |
|---|---|---|---|---|---|---|---|
| 2019/12/26 | 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 |
| 2019/11/29 | 3,565 | 3,610 | 3,535 | 3,545 | +5 | +0.1% | 212,900 |
| 2019/11/28 | 3,515 | 3,565 | 3,510 | 3,540 | -10 | -0.3% | 212,600 |
| 2019/11/27 | 3,600 | 3,620 | 3,550 | 3,550 | +30 | +0.9% | 488,800 |
| 2019/11/26 | 3,600 | 3,625 | 3,500 | 3,520 | -90 | -2.5% | 4,364,800 |
| 2019/11/25 | 3,605 | 3,645 | 3,590 | 3,610 | +35 | +1% | 440,300 |
| 2019/11/22 | 3,525 | 3,620 | 3,525 | 3,575 | -5 | -0.1% | 303,700 |
| 2019/11/21 | 3,595 | 3,605 | 3,510 | 3,580 | -20 | -0.6% | 346,500 |
| 2019/11/20 | 3,610 | 3,665 | 3,595 | 3,600 | -45 | -1.2% | 356,600 |
| 2019/11/19 | 3,680 | 3,700 | 3,640 | 3,645 | -50 | -1.4% | 275,900 |
| 2019/11/18 | 3,695 | 3,755 | 3,690 | 3,695 | +25 | +0.7% | 304,200 |
| 2019/11/15 | 3,630 | 3,735 | 3,625 | 3,670 | +70 | +1.9% | 374,000 |
| 2019/11/14 | 3,685 | 3,700 | 3,595 | 3,600 | -115 | -3.1% | 377,700 |
| 2019/11/13 | 3,695 | 3,790 | 3,685 | 3,715 | -260 | -6.5% | 790,200 |
| 2019/11/12 | 3,925 | 3,985 | 3,925 | 3,975 | +55 | +1.4% | 363,600 |
| 2019/11/11 | 3,875 | 3,930 | 3,860 | 3,920 | +30 | +0.8% | 311,000 |
| 2019/11/08 | 3,830 | 3,910 | 3,825 | 3,890 | +95 | +2.5% | 777,900 |
| 2019/11/07 | 3,780 | 3,815 | 3,740 | 3,795 | -15 | -0.4% | 386,000 |
| 2019/11/06 | 3,820 | 3,835 | 3,765 | 3,810 | -5 | -0.1% | 308,800 |
| 2019/11/05 | 3,745 | 3,830 | 3,720 | 3,815 | +205 | +5.7% | 567,400 |
| 2019/11/01 | 3,590 | 3,610 | 3,570 | 3,610 | -25 | -0.7% | 291,000 |
| 2019/10/31 | 3,605 | 3,640 | 3,590 | 3,635 | ±0 | ±0% | 251,000 |
| 2019/10/30 | 3,660 | 3,660 | 3,615 | 3,635 | -35 | -1% | 269,700 |
| 2019/10/29 | 3,650 | 3,675 | 3,630 | 3,670 | +60 | +1.7% | 220,800 |
| 2019/10/28 | 3,630 | 3,630 | 3,595 | 3,610 | +15 | +0.4% | 152,200 |
| 2019/10/25 | 3,615 | 3,625 | 3,565 | 3,595 | -10 | -0.3% | 193,600 |
| 2019/10/24 | 3,600 | 3,625 | 3,590 | 3,605 | +50 | +1.4% | 308,300 |
| 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 |
1351～
1400
件表示中 / 3737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 | 402,000円 | +1.6% | +15.6% | 3.98% | 7.63倍 | 0.54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 | 127,900円 | +2.1% | -8.6% | 4.07% | 33.29倍 | 1.72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 |
| ＤＩＣ | 290,400円 | +3.6% | +16.1% | 3.44% | 11.45倍 | 0.68倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 日触媒 | 166,700円 | -1.1% | -13.8% | 6.00% | 16.84倍 | 0.66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 | 365,300円 | +6.6% | +4.6% | 3.72% | 12.43倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
