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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 2017/03/28 | 854 | 862 | 852 | 861 | +15 | +1.8% | 904,000 |
| 2017/03/27 | 852 | 855 | 844 | 846 | -17 | -2% | 1,105,000 |
| 2017/03/24 | 854 | 866 | 852 | 863 | +8 | +0.9% | 1,086,000 |
| 2017/03/23 | 859 | 861 | 851 | 855 | ±0 | ±0% | 1,116,000 |
| 2017/03/22 | 860 | 866 | 855 | 855 | -24 | -2.7% | 1,725,000 |
| 2017/03/21 | 878 | 887 | 874 | 879 | -4 | -0.5% | 1,711,000 |
| 2017/03/17 | 880 | 888 | 878 | 883 | -15 | -1.7% | 2,543,000 |
| 2017/03/16 | 896 | 902 | 889 | 898 | -1 | -0.1% | 1,637,000 |
| 2017/03/15 | 903 | 907 | 897 | 899 | -10 | -1.1% | 1,614,000 |
| 2017/03/14 | 931 | 934 | 909 | 909 | -22 | -2.4% | 1,987,000 |
| 2017/03/13 | 919 | 934 | 917 | 931 | +12 | +1.3% | 1,882,000 |
| 2017/03/10 | 929 | 931 | 913 | 919 | ±0 | ±0% | 1,797,000 |
| 2017/03/09 | 902 | 922 | 898 | 919 | +32 | +3.6% | 2,300,000 |
| 2017/03/08 | 902 | 902 | 885 | 887 | -8 | -0.9% | 1,181,000 |
| 2017/03/07 | 900 | 900 | 892 | 895 | +1 | +0.1% | 726,000 |
| 2017/03/06 | 900 | 902 | 893 | 894 | -12 | -1.3% | 1,044,000 |
| 2017/03/03 | 924 | 924 | 899 | 906 | -11 | -1.2% | 1,316,000 |
| 2017/03/02 | 913 | 921 | 907 | 917 | +17 | +1.9% | 1,726,000 |
| 2017/03/01 | 888 | 900 | 878 | 900 | +23 | +2.6% | 1,833,000 |
| 2017/02/28 | 875 | 889 | 875 | 877 | +5 | +0.6% | 1,645,000 |
| 2017/02/27 | 879 | 880 | 859 | 872 | -18 | -2% | 2,100,000 |
| 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 |
2051～
2100
件表示中 / 3769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 | 439,500円 | +1.6% | +15.6% | 3.64% | 8.24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 |
| ＤＩＣ | 354,100円 | -1.0% | +5.5% | 5.65% | 13.97倍 | 0.85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 |
| ポーラオルＨＤ | 130,400円 | +2.1% | -8.6% | 3.99% | 33.94倍 | 1.77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 | 184,400円 | -1.1% | -13.8% | 5.42% | 18.63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 | 378,100円 | +6.6% | +4.6% | 3.60% | 12.79倍 | 1.35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
