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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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 | 441,300円 | +1.6% | +15.6% | 3.63% | 8.27倍 | 0.58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 | 131,200円 | +2.1% | -8.6% | 3.96% | 34.15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 | 185,500円 | -1.1% | -13.8% | 5.39% | 18.74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 | 380,800円 | +6.6% | +4.6% | 3.57% | 12.88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 | 186,600円 | +5.8% | +27.9% | 1.07% | 19.02倍 | 2.02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
