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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 892 | 904 | 889 | 890 | -3 | -0.3% | 1,408,000 |
| 2017/02/23 | 892 | 896 | 886 | 893 | -2 | -0.2% | 1,378,000 |
| 2017/02/22 | 907 | 910 | 887 | 895 | -18 | -2% | 1,946,000 |
| 2017/02/21 | 904 | 914 | 901 | 913 | +13 | +1.4% | 714,000 |
| 2017/02/20 | 900 | 902 | 886 | 900 | -2 | -0.2% | 1,254,000 |
| 2017/02/17 | 911 | 911 | 897 | 902 | -8 | -0.9% | 1,232,000 |
| 2017/02/16 | 903 | 911 | 901 | 910 | +3 | +0.3% | 1,118,000 |
| 2017/02/15 | 913 | 914 | 905 | 907 | +4 | +0.4% | 1,237,000 |
| 2017/02/14 | 913 | 914 | 902 | 903 | -5 | -0.6% | 1,263,000 |
| 2017/02/13 | 900 | 909 | 897 | 908 | +19 | +2.1% | 1,502,000 |
| 2017/02/10 | 871 | 902 | 867 | 889 | +27 | +3.1% | 2,883,000 |
| 2017/02/09 | 881 | 885 | 856 | 862 | -109 | -11.2% | 5,162,000 |
| 2017/02/08 | 963 | 975 | 954 | 971 | +8 | +0.8% | 1,195,000 |
| 2017/02/07 | 949 | 964 | 943 | 963 | +6 | +0.6% | 1,023,000 |
| 2017/02/06 | 964 | 966 | 948 | 957 | ±0 | ±0% | 888,000 |
| 2017/02/03 | 966 | 972 | 957 | 957 | -9 | -0.9% | 1,067,000 |
| 2017/02/02 | 991 | 993 | 962 | 966 | -17 | -1.7% | 574,000 |
| 2017/02/01 | 965 | 983 | 965 | 983 | +9 | +0.9% | 799,000 |
| 2017/01/31 | 978 | 989 | 971 | 974 | -19 | -1.9% | 746,000 |
| 2017/01/30 | 990 | 993 | 984 | 993 | -2 | -0.2% | 555,000 |
| 2017/01/27 | 1,002 | 1,003 | 992 | 995 | -5 | -0.5% | 566,000 |
| 2017/01/26 | 986 | 1,001 | 984 | 1,000 | +29 | +3% | 1,100,000 |
| 2017/01/25 | 969 | 983 | 965 | 971 | +13 | +1.4% | 522,000 |
| 2017/01/24 | 955 | 965 | 952 | 958 | -8 | -0.8% | 496,000 |
| 2017/01/23 | 956 | 971 | 952 | 966 | -9 | -0.9% | 1,010,000 |
| 2017/01/20 | 961 | 980 | 961 | 975 | +10 | +1% | 611,000 |
| 2017/01/19 | 965 | 978 | 960 | 965 | +8 | +0.8% | 781,000 |
| 2017/01/18 | 965 | 965 | 939 | 957 | ±0 | ±0% | 921,000 |
| 2017/01/17 | 970 | 974 | 957 | 957 | -10 | -1% | 906,000 |
| 2017/01/16 | 970 | 976 | 961 | 967 | -3 | -0.3% | 663,000 |
| 2017/01/13 | 965 | 972 | 962 | 970 | +1 | +0.1% | 654,000 |
| 2017/01/12 | 980 | 982 | 966 | 969 | -14 | -1.4% | 1,001,000 |
| 2017/01/11 | 976 | 986 | 974 | 983 | +14 | +1.4% | 781,000 |
| 2017/01/10 | 966 | 978 | 962 | 969 | +1 | +0.1% | 1,070,000 |
| 2017/01/06 | 968 | 975 | 961 | 968 | -13 | -1.3% | 1,033,000 |
| 2017/01/05 | 997 | 998 | 976 | 981 | -10 | -1% | 873,000 |
| 2017/01/04 | 962 | 991 | 960 | 991 | +39 | +4.1% | 1,076,000 |
| 2016/12/30 | 959 | 959 | 938 | 952 | -11 | -1.1% | 1,157,000 |
| 2016/12/29 | 966 | 973 | 958 | 963 | -7 | -0.7% | 1,050,000 |
| 2016/12/28 | 984 | 986 | 967 | 970 | -18 | -1.8% | 1,010,000 |
| 2016/12/27 | 982 | 988 | 976 | 988 | +12 | +1.2% | 809,000 |
| 2016/12/26 | 986 | 993 | 976 | 976 | -9 | -0.9% | 904,000 |
| 2016/12/22 | 986 | 987 | 977 | 985 | ±0 | ±0% | 803,000 |
| 2016/12/21 | 998 | 998 | 978 | 985 | -3 | -0.3% | 791,000 |
| 2016/12/20 | 984 | 991 | 977 | 988 | ±0 | ±0% | 959,000 |
| 2016/12/19 | 991 | 995 | 978 | 988 | -6 | -0.6% | 1,083,000 |
| 2016/12/16 | 995 | 999 | 988 | 994 | +10 | +1% | 1,521,000 |
| 2016/12/15 | 963 | 986 | 963 | 984 | +21 | +2.2% | 1,694,000 |
| 2016/12/14 | 951 | 966 | 947 | 963 | +12 | +1.3% | 1,106,000 |
| 2016/12/13 | 942 | 955 | 938 | 951 | +3 | +0.3% | 962,000 |
2001～
2050
件表示中 / 3693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 | 351,400円 | +5.0% | +23.2% | 3.70% | 8.85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 | 301,000円 | +4.1% | +6.2% | 2.04% | 18.48倍 | 1.59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 | 351,800円 | +6.6% | +4.6% | 3.87% | 12.07倍 | 1.27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 | 136,800円 | +10.9% | +91.8% | 4.39% | 12.26倍 | 0.83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 | 208,600円 | +4.7% | -45.0% | 5.27% | - | 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
