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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/14 | 4,250 | 4,395 | 4,250 | 4,380 | +100 | +2.3% | 273,300 |
| 2018/11/13 | 4,310 | 4,330 | 4,225 | 4,280 | -160 | -3.6% | 322,300 |
| 2018/11/12 | 4,530 | 4,570 | 4,415 | 4,440 | -145 | -3.2% | 308,000 |
| 2018/11/09 | 4,515 | 4,650 | 4,430 | 4,585 | -210 | -4.4% | 541,600 |
| 2018/11/08 | 4,810 | 4,850 | 4,770 | 4,795 | +55 | +1.2% | 166,100 |
| 2018/11/07 | 4,860 | 4,895 | 4,720 | 4,740 | -75 | -1.6% | 186,300 |
| 2018/11/06 | 4,765 | 4,850 | 4,765 | 4,815 | +65 | +1.4% | 130,900 |
| 2018/11/05 | 4,790 | 4,810 | 4,720 | 4,750 | -110 | -2.3% | 181,400 |
| 2018/11/02 | 4,795 | 4,865 | 4,750 | 4,860 | +130 | +2.7% | 163,200 |
| 2018/11/01 | 4,720 | 4,770 | 4,685 | 4,730 | +10 | +0.2% | 190,800 |
| 2018/10/31 | 4,685 | 4,730 | 4,650 | 4,720 | +55 | +1.2% | 199,600 |
| 2018/10/30 | 4,515 | 4,680 | 4,515 | 4,665 | +95 | +2.1% | 452,600 |
| 2018/10/29 | 4,605 | 4,670 | 4,560 | 4,570 | -25 | -0.5% | 172,700 |
| 2018/10/26 | 4,660 | 4,705 | 4,580 | 4,595 | -40 | -0.9% | 217,400 |
| 2018/10/25 | 4,695 | 4,710 | 4,620 | 4,635 | -200 | -4.1% | 235,500 |
| 2018/10/24 | 4,890 | 4,890 | 4,795 | 4,835 | -30 | -0.6% | 189,200 |
| 2018/10/23 | 4,970 | 4,980 | 4,865 | 4,865 | -175 | -3.5% | 146,800 |
| 2018/10/22 | 4,985 | 5,080 | 4,960 | 5,040 | +10 | +0.2% | 164,700 |
| 2018/10/19 | 5,030 | 5,050 | 4,985 | 5,030 | -40 | -0.8% | 126,300 |
| 2018/10/18 | 5,080 | 5,160 | 5,020 | 5,070 | -40 | -0.8% | 215,500 |
| 2018/10/17 | 5,110 | 5,170 | 5,030 | 5,110 | +70 | +1.4% | 215,000 |
| 2018/10/16 | 4,960 | 5,090 | 4,920 | 5,040 | +45 | +0.9% | 254,200 |
| 2018/10/15 | 5,020 | 5,070 | 4,960 | 4,995 | -15 | -0.3% | 292,700 |
| 2018/10/12 | 4,955 | 5,030 | 4,935 | 5,010 | +70 | +1.4% | 221,600 |
| 2018/10/11 | 4,880 | 4,990 | 4,865 | 4,940 | -150 | -2.9% | 190,500 |
| 2018/10/10 | 5,160 | 5,200 | 5,070 | 5,090 | -30 | -0.6% | 297,600 |
| 2018/10/09 | 5,190 | 5,240 | 5,090 | 5,120 | -190 | -3.6% | 279,900 |
| 2018/10/05 | 5,390 | 5,410 | 5,290 | 5,310 | -80 | -1.5% | 217,600 |
| 2018/10/04 | 5,480 | 5,480 | 5,370 | 5,390 | -20 | -0.4% | 197,400 |
| 2018/10/03 | 5,500 | 5,530 | 5,400 | 5,410 | -100 | -1.8% | 212,400 |
1601～
1650
件表示中 / 3738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 | 401,500円 | +1.6% | +15.6% | 3.99% | 7.63倍 | 0.53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 | 127,700円 | +2.1% | -8.6% | 4.07% | 33.25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 | 289,900円 | +3.6% | +16.1% | 3.45% | 11.44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 | 166,000円 | -1.1% | -13.8% | 6.02% | 16.77倍 | 0.66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 | 361,300円 | +6.6% | +4.6% | 3.76% | 12.29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
