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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/05/21 | 3,775 | 3,805 | 3,735 | 3,785 | -40 | -1% | 130,200 |
| 2019/05/20 | 3,905 | 3,920 | 3,815 | 3,825 | -50 | -1.3% | 139,200 |
| 2019/05/17 | 3,885 | 3,910 | 3,840 | 3,875 | +25 | +0.6% | 129,900 |
| 2019/05/16 | 3,955 | 3,960 | 3,825 | 3,850 | -50 | -1.3% | 262,400 |
| 2019/05/15 | 3,990 | 4,010 | 3,870 | 3,900 | -145 | -3.6% | 457,600 |
| 2019/05/14 | 3,930 | 4,050 | 3,895 | 4,045 | +50 | +1.3% | 187,200 |
| 2019/05/13 | 3,980 | 4,040 | 3,955 | 3,995 | +15 | +0.4% | 165,500 |
| 2019/05/10 | 4,000 | 4,040 | 3,955 | 3,980 | +5 | +0.1% | 208,800 |
| 2019/05/09 | 4,045 | 4,055 | 3,975 | 3,975 | -140 | -3.4% | 225,700 |
| 2019/05/08 | 4,175 | 4,210 | 4,115 | 4,115 | -110 | -2.6% | 176,300 |
| 2019/05/07 | 4,285 | 4,305 | 4,220 | 4,225 | -55 | -1.3% | 223,400 |
| 2019/04/26 | 4,240 | 4,285 | 4,205 | 4,280 | +5 | +0.1% | 104,900 |
| 2019/04/25 | 4,275 | 4,280 | 4,190 | 4,275 | +25 | +0.6% | 224,800 |
| 2019/04/24 | 4,340 | 4,410 | 4,235 | 4,250 | -200 | -4.5% | 265,300 |
| 2019/04/23 | 4,415 | 4,480 | 4,390 | 4,450 | +45 | +1% | 120,500 |
| 2019/04/22 | 4,405 | 4,425 | 4,370 | 4,405 | -25 | -0.6% | 55,600 |
| 2019/04/19 | 4,460 | 4,480 | 4,390 | 4,430 | +10 | +0.2% | 67,300 |
| 2019/04/18 | 4,535 | 4,535 | 4,400 | 4,420 | -95 | -2.1% | 129,500 |
| 2019/04/17 | 4,500 | 4,535 | 4,480 | 4,515 | +60 | +1.3% | 230,200 |
1501～
1550
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
