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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2018/12/12 | 3,985 | 4,090 | 3,985 | 4,070 | +85 | +2.1% | 186,100 |
| 2018/12/11 | 4,025 | 4,040 | 3,960 | 3,985 | -65 | -1.6% | 327,600 |
| 2018/12/10 | 4,045 | 4,070 | 4,005 | 4,050 | -45 | -1.1% | 189,300 |
| 2018/12/07 | 4,125 | 4,150 | 4,045 | 4,095 | -5 | -0.1% | 254,600 |
| 2018/12/06 | 4,115 | 4,130 | 4,055 | 4,100 | -85 | -2% | 255,800 |
| 2018/12/05 | 4,170 | 4,225 | 4,145 | 4,185 | -55 | -1.3% | 163,700 |
| 2018/12/04 | 4,330 | 4,330 | 4,240 | 4,240 | -80 | -1.9% | 176,800 |
| 2018/12/03 | 4,290 | 4,330 | 4,240 | 4,320 | +70 | +1.6% | 252,400 |
| 2018/11/30 | 4,270 | 4,315 | 4,235 | 4,250 | -10 | -0.2% | 387,800 |
| 2018/11/29 | 4,375 | 4,375 | 4,255 | 4,260 | -50 | -1.2% | 156,500 |
| 2018/11/28 | 4,300 | 4,320 | 4,280 | 4,310 | +20 | +0.5% | 184,300 |
| 2018/11/27 | 4,280 | 4,320 | 4,250 | 4,290 | +45 | +1.1% | 184,500 |
| 2018/11/26 | 4,185 | 4,320 | 4,175 | 4,245 | +10 | +0.2% | 168,500 |
| 2018/11/22 | 4,220 | 4,260 | 4,200 | 4,235 | +35 | +0.8% | 150,000 |
| 2018/11/21 | 4,100 | 4,210 | 4,100 | 4,200 | +10 | +0.2% | 200,900 |
| 2018/11/20 | 4,160 | 4,240 | 4,150 | 4,190 | -20 | -0.5% | 231,100 |
| 2018/11/19 | 4,250 | 4,265 | 4,185 | 4,210 | -45 | -1.1% | 243,700 |
| 2018/11/16 | 4,355 | 4,355 | 4,230 | 4,255 | -110 | -2.5% | 252,000 |
| 2018/11/15 | 4,340 | 4,390 | 4,310 | 4,365 | -15 | -0.3% | 208,400 |
1601～
1650
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
