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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,764 | 3,767 | 3,719 | 3,755 | +45 | +1.2% | 111,000 |
| 2024/09/17 | 3,715 | 3,730 | 3,666 | 3,710 | +12 | +0.3% | 138,800 |
| 2024/09/13 | 3,720 | 3,729 | 3,686 | 3,698 | -36 | -1% | 135,800 |
| 2024/09/12 | 3,730 | 3,753 | 3,700 | 3,734 | +68 | +1.9% | 86,800 |
| 2024/09/11 | 3,680 | 3,716 | 3,634 | 3,666 | -52 | -1.4% | 132,800 |
| 2024/09/10 | 3,732 | 3,756 | 3,716 | 3,718 | -13 | -0.3% | 94,400 |
| 2024/09/09 | 3,680 | 3,732 | 3,646 | 3,731 | -19 | -0.5% | 149,600 |
| 2024/09/06 | 3,782 | 3,800 | 3,725 | 3,750 | -31 | -0.8% | 97,500 |
| 2024/09/05 | 3,760 | 3,825 | 3,760 | 3,781 | -3 | -0.1% | 116,200 |
| 2024/09/04 | 3,758 | 3,807 | 3,739 | 3,784 | -33 | -0.9% | 237,000 |
| 2024/09/03 | 3,799 | 3,836 | 3,799 | 3,817 | +18 | +0.5% | 124,600 |
| 2024/09/02 | 3,795 | 3,812 | 3,768 | 3,799 | +32 | +0.8% | 114,900 |
| 2024/08/30 | 3,750 | 3,782 | 3,730 | 3,767 | +22 | +0.6% | 147,400 |
| 2024/08/29 | 3,723 | 3,760 | 3,716 | 3,745 | -12 | -0.3% | 154,500 |
| 2024/08/28 | 3,751 | 3,765 | 3,715 | 3,757 | -11 | -0.3% | 125,000 |
| 2024/08/27 | 3,798 | 3,805 | 3,767 | 3,768 | -8 | -0.2% | 159,500 |
| 2024/08/26 | 3,800 | 3,800 | 3,746 | 3,776 | -45 | -1.2% | 152,900 |
| 2024/08/23 | 3,771 | 3,821 | 3,744 | 3,821 | +29 | +0.8% | 160,900 |
| 2024/08/22 | 3,800 | 3,820 | 3,771 | 3,792 | -1 | ±0% | 76,400 |
| 2024/08/21 | 3,802 | 3,832 | 3,776 | 3,793 | -63 | -1.6% | 106,400 |
| 2024/08/20 | 3,845 | 3,874 | 3,826 | 3,856 | +52 | +1.4% | 127,300 |
| 2024/08/19 | 3,800 | 3,864 | 3,760 | 3,804 | -8 | -0.2% | 193,400 |
| 2024/08/16 | 3,760 | 3,817 | 3,746 | 3,812 | +92 | +2.5% | 192,500 |
| 2024/08/15 | 3,723 | 3,777 | 3,711 | 3,720 | -3 | -0.1% | 212,300 |
| 2024/08/14 | 3,750 | 3,750 | 3,681 | 3,723 | -11 | -0.3% | 278,100 |
| 2024/08/13 | 3,677 | 3,739 | 3,663 | 3,734 | +85 | +2.3% | 235,300 |
| 2024/08/09 | 3,745 | 3,749 | 3,574 | 3,649 | +49 | +1.4% | 446,200 |
| 2024/08/08 | 3,540 | 3,704 | 3,524 | 3,600 | +70 | +2% | 296,700 |
| 2024/08/07 | 3,540 | 3,672 | 3,484 | 3,530 | -93 | -2.6% | 251,700 |
| 2024/08/06 | 3,527 | 3,717 | 3,520 | 3,623 | +306 | +9.2% | 233,700 |
| 2024/08/05 | 3,518 | 3,522 | 3,306 | 3,317 | -549 | -14.2% | 529,000 |
| 2024/08/02 | 3,978 | 3,999 | 3,855 | 3,866 | -252 | -6.1% | 297,000 |
| 2024/08/01 | 4,209 | 4,216 | 4,100 | 4,118 | -158 | -3.7% | 151,400 |
| 2024/07/31 | 4,234 | 4,276 | 4,211 | 4,276 | +41 | +1% | 179,900 |
| 2024/07/30 | 4,267 | 4,268 | 4,215 | 4,235 | -19 | -0.4% | 123,200 |
| 2024/07/29 | 4,230 | 4,267 | 4,203 | 4,254 | +73 | +1.7% | 125,900 |
| 2024/07/26 | 4,182 | 4,198 | 4,136 | 4,181 | +19 | +0.5% | 148,300 |
| 2024/07/25 | 4,204 | 4,219 | 4,145 | 4,162 | -86 | -2% | 207,200 |
| 2024/07/24 | 4,303 | 4,305 | 4,237 | 4,248 | -74 | -1.7% | 99,900 |
| 2024/07/23 | 4,308 | 4,348 | 4,290 | 4,322 | -2 | ±0% | 94,200 |
| 2024/07/22 | 4,400 | 4,400 | 4,305 | 4,324 | -61 | -1.4% | 127,800 |
| 2024/07/19 | 4,400 | 4,410 | 4,350 | 4,385 | -18 | -0.4% | 181,400 |
| 2024/07/18 | 4,323 | 4,449 | 4,323 | 4,403 | +93 | +2.2% | 275,000 |
| 2024/07/17 | 4,282 | 4,312 | 4,274 | 4,310 | +33 | +0.8% | 132,500 |
| 2024/07/16 | 4,339 | 4,339 | 4,265 | 4,277 | -62 | -1.4% | 103,600 |
| 2024/07/12 | 4,300 | 4,362 | 4,277 | 4,339 | -15 | -0.3% | 133,300 |
| 2024/07/11 | 4,240 | 4,369 | 4,239 | 4,354 | +147 | +3.5% | 385,600 |
| 2024/07/10 | 4,208 | 4,208 | 4,175 | 4,207 | -12 | -0.3% | 185,400 |
| 2024/07/09 | 4,217 | 4,243 | 4,190 | 4,219 | +17 | +0.4% | 95,500 |
| 2024/07/08 | 4,190 | 4,216 | 4,157 | 4,202 | +12 | +0.3% | 99,900 |
151～
200
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
