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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 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 |
| 2019/08/07 | 3,640 | 3,645 | 3,605 | 3,625 | -35 | -1% | 231,600 |
| 2019/08/06 | 3,525 | 3,665 | 3,515 | 3,660 | -25 | -0.7% | 180,400 |
| 2019/08/05 | 3,725 | 3,725 | 3,630 | 3,685 | -100 | -2.6% | 175,600 |
| 2019/08/02 | 3,850 | 3,875 | 3,760 | 3,785 | -185 | -4.7% | 264,100 |
| 2019/08/01 | 4,010 | 4,020 | 3,965 | 3,970 | -95 | -2.3% | 167,500 |
| 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 |
1451～
1500
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
