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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 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 |
| 2016/12/12 | 963 | 965 | 934 | 948 | -12 | -1.3% | 1,538,000 |
| 2016/12/09 | 960 | 967 | 955 | 960 | +1 | +0.1% | 1,626,000 |
| 2016/12/08 | 952 | 960 | 935 | 959 | +20 | +2.1% | 1,739,000 |
| 2016/12/07 | 930 | 941 | 926 | 939 | +19 | +2.1% | 1,017,000 |
| 2016/12/06 | 920 | 928 | 914 | 920 | +21 | +2.3% | 1,505,000 |
| 2016/12/05 | 905 | 908 | 892 | 899 | -18 | -2% | 1,549,000 |
| 2016/12/02 | 919 | 925 | 911 | 917 | -9 | -1% | 1,258,000 |
| 2016/12/01 | 922 | 947 | 921 | 926 | +15 | +1.6% | 1,592,000 |
| 2016/11/30 | 913 | 918 | 902 | 911 | -2 | -0.2% | 1,831,000 |
| 2016/11/29 | 911 | 930 | 908 | 913 | -12 | -1.3% | 1,343,000 |
| 2016/11/28 | 909 | 927 | 907 | 925 | +1 | +0.1% | 1,720,000 |
| 2016/11/25 | 912 | 946 | 910 | 924 | +23 | +2.6% | 2,972,000 |
| 2016/11/24 | 897 | 922 | 892 | 901 | +8 | +0.9% | 1,795,000 |
| 2016/11/22 | 885 | 899 | 885 | 893 | +4 | +0.4% | 1,109,000 |
| 2016/11/21 | 886 | 895 | 883 | 889 | +8 | +0.9% | 1,165,000 |
| 2016/11/18 | 882 | 889 | 879 | 881 | +11 | +1.3% | 1,256,000 |
| 2016/11/17 | 845 | 870 | 845 | 870 | +18 | +2.1% | 1,349,000 |
| 2016/11/16 | 863 | 873 | 847 | 852 | ±0 | ±0% | 1,730,000 |
| 2016/11/15 | 824 | 856 | 819 | 852 | +31 | +3.8% | 1,997,000 |
| 2016/11/14 | 810 | 827 | 810 | 821 | +14 | +1.7% | 932,000 |
| 2016/11/11 | 819 | 830 | 802 | 807 | ±0 | ±0% | 1,248,000 |
| 2016/11/10 | 826 | 826 | 768 | 807 | +7 | +0.9% | 2,927,000 |
| 2016/11/09 | 864 | 866 | 792 | 800 | -56 | -6.5% | 1,275,000 |
| 2016/11/08 | 844 | 862 | 843 | 856 | +17 | +2% | 835,000 |
2101～
2150
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
