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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 945 | 963 | 941 | 961 | +19 | +2% | 1,118,000 |
| 2016/03/24 | 938 | 948 | 936 | 942 | -7 | -0.7% | 1,152,000 |
| 2016/03/23 | 946 | 959 | 942 | 949 | +2 | +0.2% | 1,601,000 |
| 2016/03/22 | 913 | 948 | 913 | 947 | +35 | +3.8% | 1,772,000 |
| 2016/03/18 | 918 | 925 | 902 | 912 | -6 | -0.7% | 2,186,000 |
| 2016/03/17 | 920 | 933 | 911 | 918 | -4 | -0.4% | 1,352,000 |
| 2016/03/16 | 914 | 939 | 914 | 922 | -2 | -0.2% | 1,246,000 |
| 2016/03/15 | 920 | 928 | 911 | 924 | ±0 | ±0% | 1,785,000 |
| 2016/03/14 | 900 | 926 | 900 | 924 | +28 | +3.1% | 1,521,000 |
| 2016/03/11 | 879 | 901 | 875 | 896 | +2 | +0.2% | 1,721,000 |
| 2016/03/10 | 866 | 897 | 866 | 894 | +37 | +4.3% | 2,001,000 |
| 2016/03/09 | 858 | 864 | 848 | 857 | -15 | -1.7% | 1,421,000 |
| 2016/03/08 | 871 | 879 | 857 | 872 | +5 | +0.6% | 1,298,000 |
| 2016/03/07 | 881 | 881 | 867 | 867 | -10 | -1.1% | 1,394,000 |
| 2016/03/04 | 882 | 882 | 853 | 877 | -7 | -0.8% | 2,746,000 |
| 2016/03/03 | 876 | 886 | 862 | 884 | +2 | +0.2% | 1,880,000 |
| 2016/03/02 | 856 | 884 | 853 | 882 | +47 | +5.6% | 1,752,000 |
| 2016/03/01 | 837 | 840 | 813 | 835 | -11 | -1.3% | 2,404,000 |
| 2016/02/29 | 867 | 877 | 846 | 846 | -3 | -0.4% | 1,692,000 |
| 2016/02/26 | 879 | 882 | 846 | 849 | -33 | -3.7% | 2,313,000 |
| 2016/02/25 | 868 | 890 | 866 | 882 | +29 | +3.4% | 1,922,000 |
| 2016/02/24 | 840 | 856 | 830 | 853 | -2 | -0.2% | 1,444,000 |
| 2016/02/23 | 865 | 873 | 851 | 855 | -9 | -1% | 1,545,000 |
| 2016/02/22 | 848 | 872 | 846 | 864 | +11 | +1.3% | 1,449,000 |
| 2016/02/19 | 882 | 885 | 847 | 853 | -40 | -4.5% | 2,399,000 |
| 2016/02/18 | 909 | 909 | 889 | 893 | +14 | +1.6% | 1,554,000 |
| 2016/02/17 | 876 | 898 | 867 | 879 | +13 | +1.5% | 2,442,000 |
| 2016/02/16 | 866 | 883 | 858 | 866 | -2 | -0.2% | 1,737,000 |
| 2016/02/15 | 899 | 899 | 834 | 868 | +57 | +7% | 3,081,000 |
| 2016/02/12 | 864 | 869 | 810 | 811 | -97 | -10.7% | 3,959,000 |
| 2016/02/10 | 935 | 938 | 888 | 908 | -19 | -2% | 3,041,000 |
| 2016/02/09 | 994 | 1,007 | 920 | 927 | -165 | -15.1% | 3,893,000 |
| 2016/02/08 | 1,063 | 1,098 | 1,046 | 1,092 | +9 | +0.8% | 2,310,000 |
| 2016/02/05 | 1,100 | 1,105 | 1,068 | 1,083 | -41 | -3.6% | 1,529,000 |
| 2016/02/04 | 1,124 | 1,140 | 1,112 | 1,124 | -1 | -0.1% | 1,066,000 |
| 2016/02/03 | 1,133 | 1,139 | 1,105 | 1,125 | -38 | -3.3% | 1,228,000 |
| 2016/02/02 | 1,155 | 1,180 | 1,153 | 1,163 | -10 | -0.9% | 934,000 |
| 2016/02/01 | 1,171 | 1,186 | 1,156 | 1,173 | +34 | +3% | 1,250,000 |
| 2016/01/29 | 1,103 | 1,141 | 1,088 | 1,139 | +42 | +3.8% | 1,834,000 |
| 2016/01/28 | 1,096 | 1,115 | 1,086 | 1,097 | -1 | -0.1% | 1,499,000 |
| 2016/01/27 | 1,107 | 1,109 | 1,089 | 1,098 | +13 | +1.2% | 1,346,000 |
| 2016/01/26 | 1,103 | 1,107 | 1,078 | 1,085 | -41 | -3.6% | 1,667,000 |
| 2016/01/25 | 1,125 | 1,136 | 1,113 | 1,126 | +23 | +2.1% | 1,232,000 |
| 2016/01/22 | 1,079 | 1,105 | 1,064 | 1,103 | +54 | +5.1% | 1,453,000 |
| 2016/01/21 | 1,069 | 1,098 | 1,049 | 1,049 | -17 | -1.6% | 1,398,000 |
| 2016/01/20 | 1,104 | 1,113 | 1,065 | 1,066 | -34 | -3.1% | 1,352,000 |
| 2016/01/19 | 1,100 | 1,111 | 1,088 | 1,100 | +6 | +0.5% | 1,433,000 |
| 2016/01/18 | 1,081 | 1,103 | 1,073 | 1,094 | -8 | -0.7% | 1,474,000 |
| 2016/01/15 | 1,117 | 1,126 | 1,095 | 1,102 | +13 | +1.2% | 1,672,000 |
| 2016/01/14 | 1,103 | 1,107 | 1,074 | 1,089 | -47 | -4.1% | 2,828,000 |
2301～
2350
件表示中 / 3768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 | 440,000円 | +1.6% | +15.6% | 3.64% | 8.25倍 | 0.57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 |
| ポーラオルＨＤ | 130,400円 | +2.1% | -8.6% | 3.99% | 33.94倍 | 1.76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 | 184,600円 | -1.1% | -13.8% | 5.42% | 18.65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 | 378,700円 | +6.6% | +4.6% | 3.59% | 12.81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 |
| 大阪ソーダ | 187,900円 | +5.8% | +27.9% | 1.06% | 19.15倍 | 2.04倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム
