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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,979 | 4,050 | 3,978 | 4,006 | +37 | +0.9% | 281,500 |
| 2024/04/22 | 3,934 | 3,977 | 3,920 | 3,969 | +79 | +2% | 128,600 |
| 2024/04/19 | 3,935 | 3,949 | 3,832 | 3,890 | -50 | -1.3% | 184,900 |
| 2024/04/18 | 3,934 | 3,953 | 3,915 | 3,940 | +18 | +0.5% | 106,600 |
| 2024/04/17 | 3,970 | 3,989 | 3,912 | 3,922 | -42 | -1.1% | 137,900 |
| 2024/04/16 | 3,994 | 4,011 | 3,953 | 3,964 | -57 | -1.4% | 168,300 |
| 2024/04/15 | 4,005 | 4,027 | 3,965 | 4,021 | -10 | -0.2% | 166,200 |
| 2024/04/12 | 3,993 | 4,056 | 3,981 | 4,031 | +89 | +2.3% | 263,400 |
| 2024/04/11 | 3,900 | 3,947 | 3,877 | 3,942 | +1 | ±0% | 237,300 |
| 2024/04/10 | 3,907 | 3,959 | 3,903 | 3,941 | +43 | +1.1% | 185,200 |
| 2024/04/09 | 3,882 | 3,908 | 3,860 | 3,898 | +23 | +0.6% | 137,600 |
| 2024/04/08 | 3,845 | 3,888 | 3,828 | 3,875 | +43 | +1.1% | 207,500 |
| 2024/04/05 | 3,800 | 3,838 | 3,790 | 3,832 | -3 | -0.1% | 180,200 |
| 2024/04/04 | 3,889 | 3,892 | 3,822 | 3,835 | -32 | -0.8% | 178,300 |
| 2024/04/03 | 3,792 | 3,890 | 3,777 | 3,867 | +73 | +1.9% | 332,900 |
| 2024/04/02 | 3,774 | 3,796 | 3,763 | 3,794 | +7 | +0.2% | 126,900 |
| 2024/04/01 | 3,830 | 3,830 | 3,752 | 3,787 | -27 | -0.7% | 147,000 |
| 2024/03/29 | 3,765 | 3,831 | 3,756 | 3,814 | +59 | +1.6% | 143,300 |
| 2024/03/28 | 3,815 | 3,849 | 3,738 | 3,755 | -125 | -3.2% | 240,500 |
| 2024/03/27 | 3,907 | 3,911 | 3,865 | 3,880 | +14 | +0.4% | 230,200 |
| 2024/03/26 | 3,852 | 3,875 | 3,837 | 3,866 | +20 | +0.5% | 151,700 |
| 2024/03/25 | 3,900 | 3,901 | 3,846 | 3,846 | -41 | -1.1% | 175,500 |
| 2024/03/22 | 3,840 | 3,896 | 3,837 | 3,887 | +54 | +1.4% | 193,000 |
| 2024/03/21 | 3,858 | 3,864 | 3,813 | 3,833 | +8 | +0.2% | 254,700 |
| 2024/03/19 | 3,745 | 3,857 | 3,740 | 3,825 | +49 | +1.3% | 330,100 |
| 2024/03/18 | 3,740 | 3,778 | 3,735 | 3,776 | +59 | +1.6% | 135,300 |
| 2024/03/15 | 3,700 | 3,734 | 3,692 | 3,717 | +2 | +0.1% | 195,400 |
| 2024/03/14 | 3,705 | 3,715 | 3,675 | 3,715 | +20 | +0.5% | 161,500 |
| 2024/03/13 | 3,737 | 3,740 | 3,681 | 3,695 | -23 | -0.6% | 106,600 |
| 2024/03/12 | 3,679 | 3,724 | 3,649 | 3,718 | +26 | +0.7% | 121,400 |
| 2024/03/11 | 3,738 | 3,758 | 3,661 | 3,692 | -66 | -1.8% | 223,100 |
| 2024/03/08 | 3,672 | 3,769 | 3,672 | 3,758 | +69 | +1.9% | 233,700 |
| 2024/03/07 | 3,712 | 3,725 | 3,671 | 3,689 | -6 | -0.2% | 122,600 |
| 2024/03/06 | 3,625 | 3,715 | 3,625 | 3,695 | +64 | +1.8% | 220,700 |
| 2024/03/05 | 3,648 | 3,661 | 3,600 | 3,631 | -53 | -1.4% | 236,000 |
| 2024/03/04 | 3,660 | 3,719 | 3,651 | 3,684 | +19 | +0.5% | 217,100 |
| 2024/03/01 | 3,613 | 3,683 | 3,607 | 3,665 | +66 | +1.8% | 238,000 |
| 2024/02/29 | 3,642 | 3,648 | 3,556 | 3,599 | -67 | -1.8% | 599,200 |
| 2024/02/28 | 3,660 | 3,684 | 3,644 | 3,666 | +6 | +0.2% | 175,200 |
| 2024/02/27 | 3,655 | 3,675 | 3,639 | 3,660 | -15 | -0.4% | 212,400 |
| 2024/02/26 | 3,720 | 3,748 | 3,669 | 3,675 | -23 | -0.6% | 163,000 |
| 2024/02/22 | 3,722 | 3,733 | 3,678 | 3,698 | -1 | ±0% | 235,500 |
| 2024/02/21 | 3,674 | 3,700 | 3,671 | 3,699 | +8 | +0.2% | 146,400 |
| 2024/02/20 | 3,709 | 3,715 | 3,666 | 3,691 | -27 | -0.7% | 230,400 |
| 2024/02/19 | 3,670 | 3,720 | 3,666 | 3,718 | +58 | +1.6% | 247,000 |
| 2024/02/16 | 3,576 | 3,671 | 3,567 | 3,660 | +100 | +2.8% | 277,700 |
| 2024/02/15 | 3,584 | 3,600 | 3,540 | 3,560 | -36 | -1% | 568,700 |
| 2024/02/14 | 3,662 | 3,676 | 3,565 | 3,596 | -66 | -1.8% | 330,500 |
| 2024/02/13 | 3,646 | 3,667 | 3,613 | 3,662 | +48 | +1.3% | 394,400 |
| 2024/02/09 | 3,716 | 3,723 | 3,611 | 3,614 | +38 | +1.1% | 772,000 |
251～
300
件表示中 / 3692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 | 352,200円 | +5.0% | +23.2% | 3.69% | 8.87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 |
| エフピコ | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| アイカ工 | 352,200円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28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 |
| 日化薬 | 135,600円 | +10.9% | +91.8% | 4.42% | 12.15倍 | 0.82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 |
| ＵＢＥ | 207,600円 | +4.7% | -45.0% | 5.30% | - | 0.51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 |
市場注目の銘柄
チャート関連のコラム
