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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 4,045 | 4,105 | 4,045 | 4,065 | -25 | -0.6% | 171,500 |
| 2019/07/30 | 4,055 | 4,095 | 4,045 | 4,090 | +45 | +1.1% | 93,600 |
| 2019/07/29 | 4,100 | 4,100 | 4,040 | 4,045 | -20 | -0.5% | 107,600 |
| 2019/07/26 | 4,085 | 4,090 | 4,050 | 4,065 | -35 | -0.9% | 83,200 |
| 2019/07/25 | 4,145 | 4,145 | 4,090 | 4,100 | +20 | +0.5% | 93,100 |
| 2019/07/24 | 4,100 | 4,100 | 4,050 | 4,080 | +5 | +0.1% | 108,900 |
| 2019/07/23 | 4,025 | 4,090 | 4,010 | 4,075 | +65 | +1.6% | 104,800 |
| 2019/07/22 | 4,010 | 4,050 | 4,005 | 4,010 | +5 | +0.1% | 124,100 |
| 2019/07/19 | 3,930 | 4,015 | 3,895 | 4,005 | +125 | +3.2% | 124,100 |
| 2019/07/18 | 3,960 | 3,985 | 3,880 | 3,880 | -115 | -2.9% | 169,100 |
| 2019/07/17 | 3,960 | 4,010 | 3,920 | 3,995 | +15 | +0.4% | 184,400 |
| 2019/07/16 | 3,975 | 3,990 | 3,945 | 3,980 | -10 | -0.3% | 128,700 |
| 2019/07/12 | 3,990 | 4,005 | 3,955 | 3,990 | -30 | -0.7% | 132,100 |
| 2019/07/11 | 3,980 | 4,020 | 3,975 | 4,020 | +25 | +0.6% | 84,800 |
| 2019/07/10 | 4,035 | 4,035 | 3,980 | 3,995 | -60 | -1.5% | 192,500 |
| 2019/07/09 | 4,115 | 4,125 | 4,030 | 4,055 | -70 | -1.7% | 147,800 |
| 2019/07/08 | 4,135 | 4,165 | 4,120 | 4,125 | -20 | -0.5% | 104,500 |
| 2019/07/05 | 4,185 | 4,185 | 4,120 | 4,145 | +15 | +0.4% | 140,600 |
| 2019/07/04 | 4,100 | 4,140 | 4,085 | 4,130 | +30 | +0.7% | 101,500 |
| 2019/07/03 | 4,160 | 4,160 | 4,075 | 4,100 | -80 | -1.9% | 141,100 |
| 2019/07/02 | 4,165 | 4,200 | 4,140 | 4,180 | +25 | +0.6% | 175,000 |
| 2019/07/01 | 4,120 | 4,155 | 4,065 | 4,155 | +105 | +2.6% | 148,600 |
| 2019/06/28 | 4,060 | 4,070 | 4,020 | 4,050 | ±0 | ±0% | 214,900 |
| 2019/06/27 | 3,990 | 4,050 | 3,965 | 4,050 | +95 | +2.4% | 167,100 |
| 2019/06/26 | 3,965 | 4,015 | 3,935 | 3,955 | -25 | -0.6% | 153,400 |
| 2019/06/25 | 4,045 | 4,050 | 3,970 | 3,980 | -30 | -0.7% | 195,100 |
| 2019/06/24 | 3,985 | 4,020 | 3,945 | 4,010 | +75 | +1.9% | 116,100 |
| 2019/06/21 | 3,950 | 4,000 | 3,935 | 3,935 | -20 | -0.5% | 287,600 |
| 2019/06/20 | 3,980 | 3,980 | 3,910 | 3,955 | -5 | -0.1% | 130,200 |
| 2019/06/19 | 3,940 | 3,985 | 3,935 | 3,960 | +60 | +1.5% | 235,500 |
| 2019/06/18 | 3,910 | 3,935 | 3,880 | 3,900 | -30 | -0.8% | 164,400 |
| 2019/06/17 | 3,950 | 3,950 | 3,915 | 3,930 | -30 | -0.8% | 147,500 |
| 2019/06/14 | 3,955 | 3,985 | 3,910 | 3,960 | +5 | +0.1% | 161,300 |
| 2019/06/13 | 3,985 | 3,995 | 3,915 | 3,955 | -50 | -1.2% | 133,700 |
| 2019/06/12 | 4,010 | 4,035 | 3,960 | 4,005 | -20 | -0.5% | 124,000 |
| 2019/06/11 | 3,970 | 4,045 | 3,950 | 4,025 | +85 | +2.2% | 148,700 |
| 2019/06/10 | 3,940 | 3,960 | 3,900 | 3,940 | +45 | +1.2% | 142,900 |
| 2019/06/07 | 3,905 | 3,915 | 3,865 | 3,895 | -25 | -0.6% | 165,800 |
| 2019/06/06 | 3,890 | 3,925 | 3,880 | 3,920 | +40 | +1% | 171,800 |
| 2019/06/05 | 3,900 | 3,920 | 3,820 | 3,880 | +110 | +2.9% | 200,400 |
| 2019/06/04 | 3,690 | 3,790 | 3,680 | 3,770 | +110 | +3% | 279,000 |
| 2019/06/03 | 3,620 | 3,690 | 3,615 | 3,660 | -90 | -2.4% | 278,500 |
| 2019/05/31 | 3,810 | 3,810 | 3,735 | 3,750 | -95 | -2.5% | 177,100 |
| 2019/05/30 | 3,750 | 3,845 | 3,745 | 3,845 | +75 | +2% | 160,400 |
| 2019/05/29 | 3,760 | 3,780 | 3,710 | 3,770 | -35 | -0.9% | 166,400 |
| 2019/05/28 | 3,790 | 3,815 | 3,765 | 3,805 | -10 | -0.3% | 179,800 |
| 2019/05/27 | 3,830 | 3,845 | 3,805 | 3,815 | -15 | -0.4% | 94,800 |
| 2019/05/24 | 3,750 | 3,850 | 3,745 | 3,830 | +25 | +0.7% | 152,300 |
| 2019/05/23 | 3,805 | 3,820 | 3,770 | 3,805 | -25 | -0.7% | 119,600 |
| 2019/05/22 | 3,820 | 3,855 | 3,780 | 3,830 | +45 | +1.2% | 220,700 |
1451～
1500
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 | 403,700円 | +1.6% | +15.6% | 3.96% | 7.67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 | 128,100円 | +2.1% | -8.6% | 4.06% | 33.35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 | 291,900円 | +3.6% | +16.1% | 3.43% | 11.51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 | 166,400円 | -1.1% | -13.8% | 6.01% | 16.81倍 | 0.65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 | 364,000円 | +6.6% | +4.6% | 3.74% | 12.39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
