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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 988 | 993 | 985 | 993 | +11 | +1.1% | 805,000 |
| 2017/12/13 | 1,005 | 1,006 | 977 | 982 | -18 | -1.8% | 1,042,000 |
| 2017/12/12 | 1,005 | 1,005 | 987 | 1,000 | -3 | -0.3% | 913,000 |
| 2017/12/11 | 991 | 1,003 | 989 | 1,003 | +24 | +2.5% | 1,408,000 |
| 2017/12/08 | 960 | 979 | 960 | 979 | +4 | +0.4% | 1,261,000 |
| 2017/12/07 | 976 | 984 | 970 | 975 | +10 | +1% | 875,000 |
| 2017/12/06 | 993 | 993 | 965 | 965 | -32 | -3.2% | 1,148,000 |
| 2017/12/05 | 1,000 | 1,005 | 992 | 997 | -12 | -1.2% | 982,000 |
| 2017/12/04 | 1,006 | 1,014 | 1,001 | 1,009 | +13 | +1.3% | 1,469,000 |
| 2017/12/01 | 992 | 1,007 | 987 | 996 | +4 | +0.4% | 988,000 |
| 2017/11/30 | 972 | 992 | 971 | 992 | +20 | +2.1% | 1,502,000 |
| 2017/11/29 | 968 | 972 | 961 | 972 | +13 | +1.4% | 876,000 |
| 2017/11/28 | 976 | 977 | 957 | 959 | -18 | -1.8% | 982,000 |
| 2017/11/27 | 982 | 985 | 974 | 977 | ±0 | ±0% | 794,000 |
| 2017/11/24 | 971 | 981 | 961 | 977 | +6 | +0.6% | 715,000 |
| 2017/11/22 | 985 | 986 | 969 | 971 | -7 | -0.7% | 777,000 |
| 2017/11/21 | 961 | 986 | 961 | 978 | +18 | +1.9% | 1,303,000 |
| 2017/11/20 | 947 | 964 | 942 | 960 | +21 | +2.2% | 1,351,000 |
| 2017/11/17 | 963 | 967 | 939 | 939 | -9 | -0.9% | 2,057,000 |
| 2017/11/16 | 924 | 956 | 921 | 948 | +28 | +3% | 1,851,000 |
| 2017/11/15 | 939 | 941 | 920 | 920 | -21 | -2.2% | 1,526,000 |
| 2017/11/14 | 943 | 953 | 937 | 941 | -7 | -0.7% | 1,615,000 |
| 2017/11/13 | 954 | 958 | 941 | 948 | -17 | -1.8% | 1,612,000 |
| 2017/11/10 | 919 | 971 | 919 | 965 | -14 | -1.4% | 3,857,000 |
| 2017/11/09 | 980 | 999 | 968 | 979 | +14 | +1.5% | 2,624,000 |
| 2017/11/08 | 958 | 966 | 951 | 965 | +10 | +1% | 1,338,000 |
| 2017/11/07 | 939 | 955 | 933 | 955 | +9 | +1% | 1,722,000 |
| 2017/11/06 | 951 | 955 | 942 | 946 | ±0 | ±0% | 981,000 |
| 2017/11/02 | 947 | 951 | 937 | 946 | -1 | -0.1% | 1,102,000 |
| 2017/11/01 | 945 | 951 | 940 | 947 | +15 | +1.6% | 1,392,000 |
| 2017/10/31 | 935 | 936 | 928 | 932 | ±0 | ±0% | 1,235,000 |
| 2017/10/30 | 929 | 934 | 921 | 932 | +4 | +0.4% | 1,143,000 |
| 2017/10/27 | 920 | 929 | 918 | 928 | +10 | +1.1% | 728,000 |
| 2017/10/26 | 908 | 920 | 907 | 918 | +6 | +0.7% | 886,000 |
| 2017/10/25 | 920 | 929 | 909 | 912 | -8 | -0.9% | 1,346,000 |
| 2017/10/24 | 906 | 920 | 906 | 920 | +14 | +1.5% | 1,129,000 |
| 2017/10/23 | 908 | 909 | 901 | 906 | +10 | +1.1% | 1,007,000 |
| 2017/10/20 | 885 | 899 | 884 | 896 | +7 | +0.8% | 1,947,000 |
| 2017/10/19 | 890 | 891 | 884 | 889 | +9 | +1% | 1,474,000 |
| 2017/10/18 | 879 | 882 | 875 | 880 | +8 | +0.9% | 990,000 |
| 2017/10/17 | 876 | 877 | 867 | 872 | -3 | -0.3% | 783,000 |
| 2017/10/16 | 875 | 882 | 870 | 875 | +10 | +1.2% | 1,337,000 |
| 2017/10/13 | 861 | 869 | 855 | 865 | +4 | +0.5% | 942,000 |
| 2017/10/12 | 868 | 869 | 861 | 861 | -7 | -0.8% | 761,000 |
| 2017/10/11 | 875 | 875 | 866 | 868 | -8 | -0.9% | 610,000 |
| 2017/10/10 | 869 | 876 | 862 | 876 | +3 | +0.3% | 1,387,000 |
| 2017/10/06 | 878 | 878 | 870 | 873 | +2 | +0.2% | 778,000 |
| 2017/10/05 | 879 | 880 | 870 | 871 | -15 | -1.7% | 1,012,000 |
| 2017/10/04 | 888 | 891 | 882 | 886 | -2 | -0.2% | 882,000 |
| 2017/10/03 | 886 | 888 | 880 | 888 | +8 | +0.9% | 834,000 |
1801～
1850
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
