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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,203 | 1,216 | 1,194 | 1,197 | +13 | +1.1% | 1,362,000 |
| 2015/12/04 | 1,179 | 1,194 | 1,146 | 1,184 | -20 | -1.7% | 2,310,000 |
| 2015/12/03 | 1,208 | 1,210 | 1,194 | 1,204 | -7 | -0.6% | 1,110,000 |
| 2015/12/02 | 1,215 | 1,219 | 1,201 | 1,211 | -7 | -0.6% | 1,201,000 |
| 2015/12/01 | 1,192 | 1,219 | 1,189 | 1,218 | +4 | +0.3% | 1,968,000 |
| 2015/11/30 | 1,219 | 1,242 | 1,163 | 1,214 | +39 | +3.3% | 6,472,000 |
| 2015/11/27 | 1,179 | 1,183 | 1,166 | 1,175 | -5 | -0.4% | 1,895,000 |
| 2015/11/26 | 1,180 | 1,189 | 1,173 | 1,180 | +8 | +0.7% | 1,786,000 |
| 2015/11/25 | 1,186 | 1,186 | 1,163 | 1,172 | -15 | -1.3% | 1,562,000 |
| 2015/11/24 | 1,180 | 1,197 | 1,179 | 1,187 | +15 | +1.3% | 1,724,000 |
| 2015/11/20 | 1,162 | 1,173 | 1,158 | 1,172 | +2 | +0.2% | 1,517,000 |
| 2015/11/19 | 1,150 | 1,172 | 1,145 | 1,170 | +30 | +2.6% | 2,604,000 |
| 2015/11/18 | 1,140 | 1,149 | 1,137 | 1,140 | +13 | +1.2% | 1,641,000 |
| 2015/11/17 | 1,114 | 1,137 | 1,114 | 1,127 | +32 | +2.9% | 1,569,000 |
| 2015/11/16 | 1,085 | 1,107 | 1,085 | 1,095 | -13 | -1.2% | 1,204,000 |
| 2015/11/13 | 1,096 | 1,112 | 1,086 | 1,108 | +6 | +0.5% | 1,106,000 |
| 2015/11/12 | 1,130 | 1,136 | 1,100 | 1,102 | -20 | -1.8% | 2,372,000 |
| 2015/11/11 | 1,085 | 1,129 | 1,078 | 1,122 | +73 | +7% | 3,303,000 |
| 2015/11/10 | 1,060 | 1,060 | 1,037 | 1,049 | -14 | -1.3% | 1,107,000 |
| 2015/11/09 | 1,060 | 1,077 | 1,057 | 1,063 | +17 | +1.6% | 1,828,000 |
| 2015/11/06 | 1,060 | 1,065 | 1,043 | 1,046 | -14 | -1.3% | 1,343,000 |
| 2015/11/05 | 1,050 | 1,066 | 1,044 | 1,060 | +9 | +0.9% | 1,070,000 |
| 2015/11/04 | 1,069 | 1,075 | 1,051 | 1,051 | -7 | -0.7% | 1,097,000 |
| 2015/11/02 | 1,058 | 1,074 | 1,053 | 1,058 | -20 | -1.9% | 1,176,000 |
| 2015/10/30 | 1,049 | 1,083 | 1,046 | 1,078 | +27 | +2.6% | 1,921,000 |
| 2015/10/29 | 1,040 | 1,054 | 1,036 | 1,051 | +18 | +1.7% | 1,465,000 |
| 2015/10/28 | 1,034 | 1,040 | 1,025 | 1,033 | +3 | +0.3% | 848,000 |
| 2015/10/27 | 1,036 | 1,048 | 1,022 | 1,030 | -19 | -1.8% | 1,491,000 |
| 2015/10/26 | 1,060 | 1,067 | 1,046 | 1,049 | -2 | -0.2% | 1,460,000 |
| 2015/10/23 | 1,040 | 1,058 | 1,039 | 1,051 | +28 | +2.7% | 1,644,000 |
| 2015/10/22 | 1,000 | 1,029 | 996 | 1,023 | +12 | +1.2% | 1,288,000 |
| 2015/10/21 | 989 | 1,012 | 987 | 1,011 | +17 | +1.7% | 976,000 |
| 2015/10/20 | 991 | 999 | 978 | 994 | +3 | +0.3% | 922,000 |
| 2015/10/19 | 988 | 1,006 | 976 | 991 | +3 | +0.3% | 1,419,000 |
| 2015/10/16 | 969 | 990 | 967 | 988 | +22 | +2.3% | 1,283,000 |
| 2015/10/15 | 937 | 985 | 935 | 966 | +28 | +3% | 2,463,000 |
| 2015/10/14 | 950 | 952 | 935 | 938 | -22 | -2.3% | 721,000 |
| 2015/10/13 | 949 | 966 | 949 | 960 | +1 | +0.1% | 807,000 |
| 2015/10/09 | 961 | 964 | 952 | 959 | +7 | +0.7% | 1,007,000 |
| 2015/10/08 | 960 | 970 | 949 | 952 | -13 | -1.3% | 1,165,000 |
| 2015/10/07 | 953 | 974 | 953 | 965 | +15 | +1.6% | 1,271,000 |
| 2015/10/06 | 950 | 962 | 946 | 950 | +9 | +1% | 1,482,000 |
| 2015/10/05 | 929 | 945 | 924 | 941 | +26 | +2.8% | 1,513,000 |
| 2015/10/02 | 889 | 919 | 888 | 915 | +26 | +2.9% | 1,212,000 |
| 2015/10/01 | 893 | 906 | 885 | 889 | +11 | +1.3% | 1,199,000 |
| 2015/09/30 | 866 | 889 | 865 | 878 | +20 | +2.3% | 1,624,000 |
| 2015/09/29 | 870 | 878 | 855 | 858 | -23 | -2.6% | 1,401,000 |
| 2015/09/28 | 880 | 889 | 874 | 881 | -2 | -0.2% | 888,000 |
| 2015/09/25 | 893 | 895 | 872 | 883 | +3 | +0.3% | 1,492,000 |
| 2015/09/24 | 880 | 896 | 877 | 880 | -7 | -0.8% | 964,000 |
2301～
2350
件表示中 / 3695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 | 355,400円 | +5.0% | +23.2% | 3.66% | 8.95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 |
| アイカ工 | 355,300円 | +6.6% | +4.6% | 3.83% | 12.19倍 | 1.29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 |
| ＵＢＥ | 224,800円 | +4.0% | -38.3% | 4.89% | - | 0.55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 |
| 日化薬 | 138,400円 | +10.9% | +91.8% | 4.34% | 12.41倍 | 0.84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 |
| トクヤマ | 282,700円 | +6.3% | +40.3% | 4.24% | 7.01倍 | 0.78倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
