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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,144 | 1,149 | 1,129 | 1,138 | -2 | -0.2% | 870,000 |
| 2018/05/15 | 1,142 | 1,154 | 1,105 | 1,140 | -10 | -0.9% | 1,667,000 |
| 2018/05/14 | 1,090 | 1,201 | 1,080 | 1,150 | +70 | +6.5% | 3,307,000 |
| 2018/05/11 | 1,075 | 1,083 | 1,067 | 1,080 | -5 | -0.5% | 1,043,000 |
| 2018/05/10 | 1,086 | 1,091 | 1,080 | 1,085 | +1 | +0.1% | 732,000 |
| 2018/05/09 | 1,082 | 1,089 | 1,072 | 1,084 | +1 | +0.1% | 643,000 |
| 2018/05/08 | 1,075 | 1,091 | 1,075 | 1,083 | +8 | +0.7% | 762,000 |
| 2018/05/07 | 1,094 | 1,097 | 1,068 | 1,075 | -10 | -0.9% | 619,000 |
| 2018/05/02 | 1,084 | 1,087 | 1,076 | 1,085 | +1 | +0.1% | 453,000 |
| 2018/05/01 | 1,085 | 1,088 | 1,068 | 1,084 | +3 | +0.3% | 790,000 |
| 2018/04/27 | 1,088 | 1,088 | 1,074 | 1,081 | -1 | -0.1% | 949,000 |
| 2018/04/26 | 1,081 | 1,087 | 1,075 | 1,082 | ±0 | ±0% | 436,000 |
| 2018/04/25 | 1,085 | 1,085 | 1,071 | 1,082 | +1 | +0.1% | 499,000 |
| 2018/04/24 | 1,076 | 1,081 | 1,065 | 1,081 | +14 | +1.3% | 617,000 |
| 2018/04/23 | 1,075 | 1,080 | 1,061 | 1,067 | -11 | -1% | 917,000 |
| 2018/04/20 | 1,077 | 1,080 | 1,066 | 1,078 | +8 | +0.7% | 631,000 |
| 2018/04/19 | 1,069 | 1,081 | 1,068 | 1,070 | +1 | +0.1% | 1,055,000 |
| 2018/04/18 | 1,067 | 1,071 | 1,059 | 1,069 | +9 | +0.8% | 1,449,000 |
| 2018/04/17 | 1,070 | 1,075 | 1,056 | 1,060 | -10 | -0.9% | 1,112,000 |
| 2018/04/16 | 1,074 | 1,075 | 1,063 | 1,070 | -4 | -0.4% | 717,000 |
| 2018/04/13 | 1,060 | 1,080 | 1,058 | 1,074 | +19 | +1.8% | 749,000 |
| 2018/04/12 | 1,077 | 1,077 | 1,053 | 1,055 | -32 | -2.9% | 1,088,000 |
| 2018/04/11 | 1,082 | 1,093 | 1,068 | 1,087 | +7 | +0.6% | 1,457,000 |
| 2018/04/10 | 1,056 | 1,084 | 1,054 | 1,080 | +24 | +2.3% | 1,051,000 |
| 2018/04/09 | 1,051 | 1,061 | 1,042 | 1,056 | +4 | +0.4% | 633,000 |
| 2018/04/06 | 1,050 | 1,061 | 1,040 | 1,052 | +7 | +0.7% | 862,000 |
| 2018/04/05 | 1,052 | 1,054 | 1,032 | 1,045 | +3 | +0.3% | 1,184,000 |
| 2018/04/04 | 1,049 | 1,049 | 1,032 | 1,042 | -2 | -0.2% | 594,000 |
| 2018/04/03 | 1,034 | 1,054 | 1,034 | 1,044 | -3 | -0.3% | 982,000 |
| 2018/04/02 | 1,048 | 1,059 | 1,043 | 1,047 | -8 | -0.8% | 561,000 |
| 2018/03/30 | 1,055 | 1,062 | 1,040 | 1,055 | +6 | +0.6% | 928,000 |
| 2018/03/29 | 1,049 | 1,056 | 1,032 | 1,049 | +6 | +0.6% | 1,059,000 |
| 2018/03/28 | 1,029 | 1,045 | 1,019 | 1,043 | -5 | -0.5% | 1,107,000 |
| 2018/03/27 | 1,010 | 1,048 | 1,006 | 1,048 | +56 | +5.6% | 1,341,000 |
| 2018/03/26 | 973 | 992 | 964 | 992 | +7 | +0.7% | 796,000 |
| 2018/03/23 | 1,007 | 1,014 | 982 | 985 | -51 | -4.9% | 1,042,000 |
| 2018/03/22 | 1,025 | 1,038 | 1,022 | 1,036 | +13 | +1.3% | 716,000 |
| 2018/03/20 | 1,015 | 1,025 | 1,011 | 1,023 | -2 | -0.2% | 700,000 |
| 2018/03/19 | 1,036 | 1,041 | 1,023 | 1,025 | -12 | -1.2% | 720,000 |
| 2018/03/16 | 1,059 | 1,066 | 1,031 | 1,037 | -8 | -0.8% | 1,360,000 |
| 2018/03/15 | 1,048 | 1,056 | 1,033 | 1,045 | -3 | -0.3% | 848,000 |
| 2018/03/14 | 1,046 | 1,058 | 1,040 | 1,048 | -5 | -0.5% | 646,000 |
| 2018/03/13 | 1,051 | 1,053 | 1,039 | 1,053 | ±0 | ±0% | 748,000 |
| 2018/03/12 | 1,057 | 1,058 | 1,044 | 1,053 | +21 | +2% | 959,000 |
| 2018/03/09 | 1,048 | 1,053 | 1,026 | 1,032 | ±0 | ±0% | 930,000 |
| 2018/03/08 | 1,044 | 1,047 | 1,023 | 1,032 | +1 | +0.1% | 663,000 |
| 2018/03/07 | 1,035 | 1,043 | 1,023 | 1,031 | ±0 | ±0% | 717,000 |
| 2018/03/06 | 1,033 | 1,045 | 1,026 | 1,031 | +14 | +1.4% | 881,000 |
| 2018/03/05 | 1,032 | 1,034 | 1,009 | 1,017 | -20 | -1.9% | 1,391,000 |
| 2018/03/02 | 1,045 | 1,052 | 1,029 | 1,037 | -29 | -2.7% | 947,000 |
1701～
1750
件表示中 / 3692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 | 352,200円 | +5.0% | +23.2% | 3.69% | 8.87倍 | 0.49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 |
| エフピコ | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| アイカ工 | 352,200円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28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 |
| 日化薬 | 135,600円 | +10.9% | +91.8% | 4.42% | 12.15倍 | 0.82倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| ＵＢＥ | 207,600円 | +4.7% | -45.0% | 5.30% | - | 0.51倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
