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 |
|---|---|---|---|---|---|---|---|
| 2017/06/09 | 837 | 847 | 833 | 843 | +4 | +0.5% | 1,119,000 |
| 2017/06/08 | 849 | 849 | 839 | 839 | -3 | -0.4% | 978,000 |
| 2017/06/07 | 841 | 846 | 837 | 842 | +2 | +0.2% | 1,192,000 |
| 2017/06/06 | 846 | 847 | 840 | 840 | -6 | -0.7% | 1,039,000 |
| 2017/06/05 | 860 | 860 | 846 | 846 | -17 | -2% | 1,052,000 |
| 2017/06/02 | 854 | 864 | 851 | 863 | +13 | +1.5% | 1,219,000 |
| 2017/06/01 | 843 | 857 | 841 | 850 | +11 | +1.3% | 1,156,000 |
| 2017/05/31 | 843 | 847 | 838 | 839 | -4 | -0.5% | 1,082,000 |
| 2017/05/30 | 841 | 844 | 833 | 843 | +3 | +0.4% | 1,021,000 |
| 2017/05/29 | 843 | 844 | 838 | 840 | +1 | +0.1% | 627,000 |
| 2017/05/26 | 847 | 847 | 838 | 839 | -8 | -0.9% | 909,000 |
| 2017/05/25 | 855 | 855 | 846 | 847 | -11 | -1.3% | 1,016,000 |
| 2017/05/24 | 852 | 860 | 849 | 858 | +10 | +1.2% | 1,051,000 |
| 2017/05/23 | 852 | 855 | 837 | 848 | -8 | -0.9% | 1,366,000 |
| 2017/05/22 | 859 | 865 | 854 | 856 | +1 | +0.1% | 906,000 |
| 2017/05/19 | 858 | 859 | 846 | 855 | -2 | -0.2% | 1,161,000 |
| 2017/05/18 | 871 | 872 | 856 | 857 | -29 | -3.3% | 1,418,000 |
| 2017/05/17 | 895 | 895 | 885 | 886 | -11 | -1.2% | 1,519,000 |
| 2017/05/16 | 899 | 905 | 894 | 897 | ±0 | ±0% | 1,558,000 |
| 2017/05/15 | 898 | 918 | 893 | 897 | -1 | -0.1% | 1,707,000 |
| 2017/05/12 | 902 | 904 | 893 | 898 | -10 | -1.1% | 980,000 |
| 2017/05/11 | 909 | 911 | 901 | 908 | +1 | +0.1% | 911,000 |
| 2017/05/10 | 908 | 911 | 904 | 907 | -1 | -0.1% | 940,000 |
| 2017/05/09 | 911 | 912 | 904 | 908 | -5 | -0.5% | 1,341,000 |
| 2017/05/08 | 904 | 913 | 900 | 913 | +19 | +2.1% | 2,076,000 |
| 2017/05/02 | 891 | 896 | 889 | 894 | +7 | +0.8% | 805,000 |
| 2017/05/01 | 885 | 887 | 877 | 887 | +9 | +1% | 748,000 |
| 2017/04/28 | 889 | 893 | 875 | 878 | -7 | -0.8% | 1,022,000 |
| 2017/04/27 | 885 | 891 | 883 | 885 | -2 | -0.2% | 797,000 |
| 2017/04/26 | 876 | 887 | 876 | 887 | +16 | +1.8% | 1,134,000 |
| 2017/04/25 | 865 | 872 | 863 | 871 | +6 | +0.7% | 847,000 |
| 2017/04/24 | 865 | 869 | 860 | 865 | +10 | +1.2% | 1,231,000 |
| 2017/04/21 | 839 | 858 | 839 | 855 | +17 | +2% | 1,365,000 |
| 2017/04/20 | 838 | 846 | 837 | 838 | +1 | +0.1% | 802,000 |
| 2017/04/19 | 829 | 840 | 826 | 837 | +8 | +1% | 1,022,000 |
| 2017/04/18 | 834 | 840 | 825 | 829 | +4 | +0.5% | 880,000 |
| 2017/04/17 | 816 | 826 | 816 | 825 | +4 | +0.5% | 783,000 |
| 2017/04/14 | 821 | 824 | 818 | 821 | -5 | -0.6% | 839,000 |
| 2017/04/13 | 830 | 831 | 821 | 826 | -12 | -1.4% | 1,359,000 |
| 2017/04/12 | 842 | 844 | 835 | 838 | -9 | -1.1% | 1,365,000 |
| 2017/04/11 | 846 | 848 | 841 | 847 | +1 | +0.1% | 1,636,000 |
| 2017/04/10 | 831 | 847 | 830 | 846 | +17 | +2.1% | 1,654,000 |
| 2017/04/07 | 824 | 836 | 819 | 829 | +13 | +1.6% | 2,872,000 |
| 2017/04/06 | 824 | 826 | 815 | 816 | -13 | -1.6% | 1,841,000 |
| 2017/04/05 | 837 | 839 | 826 | 829 | +2 | +0.2% | 1,717,000 |
| 2017/04/04 | 826 | 836 | 818 | 827 | -9 | -1.1% | 2,330,000 |
| 2017/04/03 | 829 | 842 | 827 | 836 | +8 | +1% | 1,476,000 |
| 2017/03/31 | 846 | 847 | 828 | 828 | -7 | -0.8% | 1,336,000 |
| 2017/03/30 | 847 | 848 | 834 | 835 | -11 | -1.3% | 1,089,000 |
| 2017/03/29 | 856 | 858 | 839 | 846 | -15 | -1.7% | 1,739,000 |
1951～
2000
件表示中 / 3714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 | 391,400円 | +1.6% | +15.6% | 4.09% | 7.45倍 | 0.52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 |
| ＤＩＣ | 297,100円 | +3.6% | +16.1% | 3.37% | 11.72倍 | 0.70倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ＡＤＥＫＡ | 267,500円 | +8.3% | +9.3% | 3.89% | 10.30倍 | 0.92倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| 日触媒 | 163,100円 | -1.1% | -13.8% | 6.13% | 16.48倍 | 0.64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 | 364,000円 | +6.6% | +4.6% | 3.74% | 12.43倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
