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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,091 | 1,091 | 1,059 | 1,066 | -25 | -2.3% | 1,025,000 |
| 2018/02/28 | 1,098 | 1,114 | 1,091 | 1,091 | -8 | -0.7% | 1,296,000 |
| 2018/02/27 | 1,103 | 1,109 | 1,091 | 1,099 | +1 | +0.1% | 871,000 |
| 2018/02/26 | 1,103 | 1,107 | 1,087 | 1,098 | +7 | +0.6% | 592,000 |
| 2018/02/23 | 1,081 | 1,105 | 1,078 | 1,091 | +10 | +0.9% | 1,127,000 |
| 2018/02/22 | 1,062 | 1,088 | 1,059 | 1,081 | ±0 | ±0% | 1,417,000 |
| 2018/02/21 | 1,075 | 1,088 | 1,071 | 1,081 | +8 | +0.7% | 469,000 |
| 2018/02/20 | 1,089 | 1,089 | 1,070 | 1,073 | -16 | -1.5% | 974,000 |
| 2018/02/19 | 1,059 | 1,091 | 1,059 | 1,089 | +36 | +3.4% | 1,007,000 |
| 2018/02/16 | 1,024 | 1,061 | 1,024 | 1,053 | +30 | +2.9% | 1,469,000 |
| 2018/02/15 | 1,030 | 1,040 | 1,018 | 1,023 | -7 | -0.7% | 1,364,000 |
| 2018/02/14 | 1,045 | 1,061 | 1,025 | 1,030 | -13 | -1.2% | 1,863,000 |
| 2018/02/13 | 1,043 | 1,064 | 1,034 | 1,043 | +2 | +0.2% | 1,764,000 |
| 2018/02/09 | 985 | 1,043 | 980 | 1,041 | +86 | +9% | 3,975,000 |
| 2018/02/08 | 942 | 963 | 939 | 955 | +21 | +2.2% | 1,475,000 |
| 2018/02/07 | 950 | 964 | 934 | 934 | +3 | +0.3% | 1,521,000 |
| 2018/02/06 | 960 | 968 | 916 | 931 | -62 | -6.2% | 2,054,000 |
| 2018/02/05 | 998 | 1,009 | 989 | 993 | -29 | -2.8% | 1,480,000 |
| 2018/02/02 | 1,013 | 1,032 | 1,012 | 1,022 | -9 | -0.9% | 935,000 |
| 2018/02/01 | 1,011 | 1,031 | 1,006 | 1,031 | +19 | +1.9% | 1,259,000 |
| 2018/01/31 | 1,016 | 1,029 | 1,012 | 1,012 | -9 | -0.9% | 1,420,000 |
| 2018/01/30 | 1,037 | 1,047 | 1,017 | 1,021 | -14 | -1.4% | 1,049,000 |
| 2018/01/29 | 1,026 | 1,041 | 1,021 | 1,035 | +4 | +0.4% | 807,000 |
| 2018/01/26 | 1,023 | 1,036 | 1,023 | 1,031 | +10 | +1% | 684,000 |
| 2018/01/25 | 1,021 | 1,026 | 1,013 | 1,021 | -12 | -1.2% | 906,000 |
| 2018/01/24 | 1,039 | 1,042 | 1,027 | 1,033 | -13 | -1.2% | 746,000 |
| 2018/01/23 | 1,043 | 1,049 | 1,037 | 1,046 | +13 | +1.3% | 566,000 |
| 2018/01/22 | 1,030 | 1,033 | 1,018 | 1,033 | +3 | +0.3% | 605,000 |
| 2018/01/19 | 1,032 | 1,034 | 1,018 | 1,030 | -4 | -0.4% | 1,210,000 |
| 2018/01/18 | 1,064 | 1,067 | 1,032 | 1,034 | -21 | -2% | 1,062,000 |
| 2018/01/17 | 1,051 | 1,059 | 1,051 | 1,055 | -7 | -0.7% | 749,000 |
| 2018/01/16 | 1,068 | 1,068 | 1,054 | 1,062 | -6 | -0.6% | 824,000 |
| 2018/01/15 | 1,084 | 1,087 | 1,067 | 1,068 | -15 | -1.4% | 629,000 |
| 2018/01/12 | 1,090 | 1,101 | 1,081 | 1,083 | -4 | -0.4% | 888,000 |
| 2018/01/11 | 1,077 | 1,088 | 1,072 | 1,087 | -5 | -0.5% | 770,000 |
| 2018/01/10 | 1,076 | 1,093 | 1,074 | 1,092 | +16 | +1.5% | 889,000 |
| 2018/01/09 | 1,081 | 1,084 | 1,072 | 1,076 | +7 | +0.7% | 974,000 |
| 2018/01/05 | 1,061 | 1,069 | 1,060 | 1,069 | +13 | +1.2% | 783,000 |
| 2018/01/04 | 1,046 | 1,056 | 1,039 | 1,056 | +27 | +2.6% | 796,000 |
| 2017/12/29 | 1,022 | 1,041 | 1,022 | 1,029 | +7 | +0.7% | 902,000 |
| 2017/12/28 | 1,020 | 1,026 | 1,018 | 1,022 | +2 | +0.2% | 564,000 |
| 2017/12/27 | 1,019 | 1,024 | 1,014 | 1,020 | +2 | +0.2% | 447,000 |
| 2017/12/26 | 1,024 | 1,029 | 1,014 | 1,018 | -5 | -0.5% | 349,000 |
| 2017/12/25 | 1,022 | 1,025 | 1,018 | 1,023 | -3 | -0.3% | 407,000 |
| 2017/12/22 | 1,019 | 1,027 | 1,017 | 1,026 | +10 | +1% | 781,000 |
| 2017/12/21 | 1,005 | 1,018 | 1,002 | 1,016 | +6 | +0.6% | 630,000 |
| 2017/12/20 | 1,004 | 1,014 | 1,000 | 1,010 | +21 | +2.1% | 1,168,000 |
| 2017/12/19 | 992 | 993 | 985 | 989 | +2 | +0.2% | 561,000 |
| 2017/12/18 | 989 | 989 | 980 | 987 | +7 | +0.7% | 602,000 |
| 2017/12/15 | 995 | 995 | 977 | 980 | -13 | -1.3% | 1,062,000 |
1751～
1800
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
