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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 4,355 | 4,385 | 4,315 | 4,325 | -30 | -0.7% | 115,800 |
| 2019/02/28 | 4,390 | 4,405 | 4,340 | 4,355 | -40 | -0.9% | 148,900 |
| 2019/02/27 | 4,320 | 4,400 | 4,320 | 4,395 | +40 | +0.9% | 189,700 |
| 2019/02/26 | 4,370 | 4,405 | 4,335 | 4,355 | -25 | -0.6% | 116,000 |
| 2019/02/25 | 4,390 | 4,405 | 4,360 | 4,380 | +60 | +1.4% | 150,600 |
| 2019/02/22 | 4,375 | 4,395 | 4,300 | 4,320 | -125 | -2.8% | 291,700 |
| 2019/02/21 | 4,465 | 4,485 | 4,380 | 4,445 | -30 | -0.7% | 215,700 |
| 2019/02/20 | 4,485 | 4,530 | 4,465 | 4,475 | -15 | -0.3% | 159,500 |
| 2019/02/19 | 4,465 | 4,500 | 4,440 | 4,490 | ±0 | ±0% | 129,000 |
| 2019/02/18 | 4,500 | 4,515 | 4,460 | 4,490 | +55 | +1.2% | 176,300 |
| 2019/02/15 | 4,445 | 4,470 | 4,400 | 4,435 | -10 | -0.2% | 280,800 |
| 2019/02/14 | 4,360 | 4,460 | 4,345 | 4,445 | +145 | +3.4% | 279,600 |
| 2019/02/13 | 4,220 | 4,345 | 4,215 | 4,300 | +150 | +3.6% | 304,600 |
| 2019/02/12 | 4,220 | 4,220 | 4,120 | 4,150 | ±0 | ±0% | 398,500 |
| 2019/02/08 | 4,235 | 4,245 | 4,130 | 4,150 | -160 | -3.7% | 211,900 |
| 2019/02/07 | 4,320 | 4,335 | 4,290 | 4,310 | -35 | -0.8% | 152,600 |
| 2019/02/06 | 4,350 | 4,385 | 4,320 | 4,345 | -10 | -0.2% | 159,800 |
| 2019/02/05 | 4,300 | 4,365 | 4,290 | 4,355 | +80 | +1.9% | 145,600 |
| 2019/02/04 | 4,275 | 4,315 | 4,275 | 4,275 | +40 | +0.9% | 108,100 |
| 2019/02/01 | 4,220 | 4,250 | 4,215 | 4,235 | -15 | -0.4% | 108,500 |
| 2019/01/31 | 4,275 | 4,295 | 4,235 | 4,250 | +25 | +0.6% | 150,800 |
| 2019/01/30 | 4,275 | 4,275 | 4,225 | 4,225 | ±0 | ±0% | 129,900 |
| 2019/01/29 | 4,220 | 4,250 | 4,190 | 4,225 | ±0 | ±0% | 147,300 |
| 2019/01/28 | 4,300 | 4,305 | 4,215 | 4,225 | -75 | -1.7% | 124,500 |
| 2019/01/25 | 4,290 | 4,320 | 4,250 | 4,300 | +30 | +0.7% | 101,800 |
| 2019/01/24 | 4,240 | 4,285 | 4,215 | 4,270 | +15 | +0.4% | 134,400 |
| 2019/01/23 | 4,195 | 4,290 | 4,180 | 4,255 | +15 | +0.4% | 158,800 |
| 2019/01/22 | 4,295 | 4,320 | 4,230 | 4,240 | -65 | -1.5% | 132,200 |
| 2019/01/21 | 4,315 | 4,330 | 4,285 | 4,305 | +20 | +0.5% | 114,500 |
| 2019/01/18 | 4,230 | 4,315 | 4,205 | 4,285 | +45 | +1.1% | 162,500 |
| 2019/01/17 | 4,295 | 4,325 | 4,230 | 4,240 | +35 | +0.8% | 227,000 |
| 2019/01/16 | 4,200 | 4,230 | 4,145 | 4,205 | +20 | +0.5% | 179,300 |
| 2019/01/15 | 4,105 | 4,235 | 4,105 | 4,185 | -5 | -0.1% | 197,800 |
| 2019/01/11 | 4,210 | 4,235 | 4,150 | 4,190 | +20 | +0.5% | 148,600 |
| 2019/01/10 | 4,165 | 4,190 | 4,085 | 4,170 | -65 | -1.5% | 445,300 |
| 2019/01/09 | 4,115 | 4,285 | 4,110 | 4,235 | +250 | +6.3% | 585,500 |
| 2019/01/08 | 3,990 | 4,015 | 3,955 | 3,985 | +5 | +0.1% | 198,100 |
| 2019/01/07 | 3,960 | 4,035 | 3,955 | 3,980 | +130 | +3.4% | 183,800 |
| 2019/01/04 | 3,860 | 3,895 | 3,790 | 3,850 | -90 | -2.3% | 196,800 |
| 2018/12/28 | 3,930 | 3,990 | 3,905 | 3,940 | +10 | +0.3% | 160,500 |
| 2018/12/27 | 3,915 | 3,950 | 3,885 | 3,930 | +195 | +5.2% | 184,700 |
| 2018/12/26 | 3,645 | 3,755 | 3,640 | 3,735 | +75 | +2% | 179,300 |
| 2018/12/25 | 3,800 | 3,800 | 3,645 | 3,660 | -140 | -3.7% | 211,300 |
| 2018/12/21 | 3,865 | 3,870 | 3,760 | 3,800 | -105 | -2.7% | 323,900 |
| 2018/12/20 | 4,050 | 4,060 | 3,885 | 3,905 | -160 | -3.9% | 236,000 |
| 2018/12/19 | 4,085 | 4,090 | 3,985 | 4,065 | -30 | -0.7% | 261,700 |
| 2018/12/18 | 4,080 | 4,130 | 4,060 | 4,095 | -30 | -0.7% | 293,400 |
| 2018/12/17 | 4,165 | 4,200 | 4,110 | 4,125 | -35 | -0.8% | 235,800 |
| 2018/12/14 | 4,160 | 4,185 | 4,110 | 4,160 | +25 | +0.6% | 311,300 |
| 2018/12/13 | 4,100 | 4,160 | 4,085 | 4,135 | +65 | +1.6% | 181,300 |
1551～
1600
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 | 401,800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 | 128,000円 | +2.1% | -8.6% | 4.06% | 33.32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 | 290,500円 | +3.6% | +16.1% | 3.44% | 11.46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 | 166,100円 | -1.1% | -13.8% | 6.02% | 16.78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 | 361,500円 | +6.6% | +4.6% | 3.76% | 12.30倍 | 1.30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
