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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 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 |
| 2016/01/13 | 1,120 | 1,137 | 1,120 | 1,136 | +27 | +2.4% | 2,147,000 |
| 2016/01/12 | 1,130 | 1,137 | 1,108 | 1,109 | -37 | -3.2% | 2,037,000 |
| 2016/01/08 | 1,141 | 1,159 | 1,138 | 1,146 | -9 | -0.8% | 1,871,000 |
| 2016/01/07 | 1,194 | 1,204 | 1,154 | 1,155 | -48 | -4% | 1,835,000 |
| 2016/01/06 | 1,210 | 1,219 | 1,174 | 1,203 | -13 | -1.1% | 1,633,000 |
| 2016/01/05 | 1,210 | 1,224 | 1,193 | 1,216 | -9 | -0.7% | 2,220,000 |
| 2016/01/04 | 1,250 | 1,265 | 1,221 | 1,225 | -40 | -3.2% | 1,164,000 |
| 2015/12/30 | 1,266 | 1,278 | 1,250 | 1,265 | +7 | +0.6% | 765,000 |
| 2015/12/29 | 1,237 | 1,258 | 1,227 | 1,258 | +17 | +1.4% | 801,000 |
| 2015/12/28 | 1,242 | 1,252 | 1,229 | 1,241 | -1 | -0.1% | 759,000 |
| 2015/12/25 | 1,228 | 1,248 | 1,224 | 1,242 | +15 | +1.2% | 549,000 |
| 2015/12/24 | 1,255 | 1,257 | 1,224 | 1,227 | -20 | -1.6% | 955,000 |
| 2015/12/22 | 1,220 | 1,248 | 1,217 | 1,247 | +21 | +1.7% | 774,000 |
| 2015/12/21 | 1,219 | 1,229 | 1,206 | 1,226 | -7 | -0.6% | 1,151,000 |
| 2015/12/18 | 1,255 | 1,278 | 1,233 | 1,233 | -18 | -1.4% | 1,979,000 |
| 2015/12/17 | 1,254 | 1,264 | 1,247 | 1,251 | +7 | +0.6% | 1,913,000 |
| 2015/12/16 | 1,224 | 1,245 | 1,210 | 1,244 | +41 | +3.4% | 2,558,000 |
| 2015/12/15 | 1,238 | 1,242 | 1,199 | 1,203 | -5 | -0.4% | 2,329,000 |
| 2015/12/14 | 1,150 | 1,210 | 1,146 | 1,208 | +21 | +1.8% | 2,040,000 |
| 2015/12/11 | 1,162 | 1,189 | 1,162 | 1,187 | +13 | +1.1% | 1,312,000 |
| 2015/12/10 | 1,200 | 1,205 | 1,165 | 1,174 | -31 | -2.6% | 1,373,000 |
| 2015/12/09 | 1,200 | 1,227 | 1,196 | 1,205 | -4 | -0.3% | 1,731,000 |
| 2015/12/08 | 1,210 | 1,223 | 1,198 | 1,209 | +12 | +1% | 1,577,000 |
| 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 |
2301～
2350
件表示中 / 3738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 | 401,500円 | +1.6% | +15.6% | 3.99% | 7.63倍 | 0.53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 | 127,700円 | +2.1% | -8.6% | 4.07% | 33.25倍 | 1.72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 |
| ＤＩＣ | 289,900円 | +3.6% | +16.1% | 3.45% | 11.44倍 | 0.68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 |
| 日触媒 | 166,000円 | -1.1% | -13.8% | 6.02% | 16.77倍 | 0.66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 | 361,300円 | +6.6% | +4.6% | 3.76% | 12.29倍 | 1.30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
