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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/18 | 900 | 900 | 883 | 887 | -20 | -2.2% | 1,091,000 |
| 2015/09/17 | 909 | 910 | 898 | 907 | +11 | +1.2% | 646,000 |
| 2015/09/16 | 911 | 911 | 891 | 896 | -4 | -0.4% | 682,000 |
| 2015/09/15 | 904 | 921 | 900 | 900 | -9 | -1% | 792,000 |
| 2015/09/14 | 914 | 920 | 904 | 909 | +3 | +0.3% | 775,000 |
| 2015/09/11 | 897 | 920 | 890 | 906 | -19 | -2.1% | 2,202,000 |
| 2015/09/10 | 916 | 960 | 911 | 925 | +4 | +0.4% | 2,273,000 |
| 2015/09/09 | 912 | 927 | 904 | 921 | +45 | +5.1% | 2,176,000 |
| 2015/09/08 | 914 | 915 | 873 | 876 | -45 | -4.9% | 1,749,000 |
| 2015/09/07 | 912 | 938 | 896 | 921 | +8 | +0.9% | 1,240,000 |
| 2015/09/04 | 927 | 930 | 904 | 913 | -10 | -1.1% | 1,697,000 |
| 2015/09/03 | 931 | 942 | 919 | 923 | +3 | +0.3% | 1,199,000 |
| 2015/09/02 | 923 | 944 | 915 | 920 | -26 | -2.7% | 1,666,000 |
| 2015/09/01 | 986 | 992 | 945 | 946 | -37 | -3.8% | 1,231,000 |
| 2015/08/31 | 997 | 997 | 971 | 983 | -13 | -1.3% | 1,181,000 |
| 2015/08/28 | 975 | 997 | 957 | 996 | +41 | +4.3% | 1,513,000 |
| 2015/08/27 | 967 | 973 | 952 | 955 | -1 | -0.1% | 1,428,000 |
| 2015/08/26 | 920 | 962 | 918 | 956 | +38 | +4.1% | 1,950,000 |
| 2015/08/25 | 907 | 949 | 888 | 918 | -27 | -2.9% | 2,112,000 |
| 2015/08/24 | 969 | 978 | 944 | 945 | -55 | -5.5% | 1,286,000 |
| 2015/08/21 | 993 | 1,008 | 981 | 1,000 | -23 | -2.2% | 1,046,000 |
| 2015/08/20 | 1,032 | 1,039 | 1,023 | 1,023 | -14 | -1.4% | 853,000 |
| 2015/08/19 | 1,054 | 1,058 | 1,037 | 1,037 | -18 | -1.7% | 909,000 |
| 2015/08/18 | 1,050 | 1,067 | 1,048 | 1,055 | +8 | +0.8% | 1,012,000 |
| 2015/08/17 | 1,026 | 1,049 | 1,022 | 1,047 | +12 | +1.2% | 720,000 |
| 2015/08/14 | 1,047 | 1,047 | 1,030 | 1,035 | -13 | -1.2% | 760,000 |
| 2015/08/13 | 1,013 | 1,054 | 1,013 | 1,048 | +17 | +1.6% | 1,727,000 |
2401～
2450
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 | 436,900円 | +1.6% | +15.6% | 3.66% | 8.19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 | 131,500円 | +2.1% | -8.6% | 3.95% | 34.23倍 | 1.78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 | 185,300円 | -1.1% | -13.8% | 5.40% | 18.72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 | 382,000円 | +6.6% | +4.6% | 3.56% | 12.92倍 | 1.36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 | 188,300円 | +5.8% | +27.9% | 1.06% | 19.19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
