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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 546 | 546 | 517 | 518 | -27 | -5% | 1,158,000 |
| 2013/03/29 | 543 | 546 | 535 | 545 | +3 | +0.6% | 1,307,000 |
| 2013/03/28 | 549 | 550 | 537 | 542 | -10 | -1.8% | 888,000 |
| 2013/03/27 | 549 | 552 | 547 | 552 | -5 | -0.9% | 785,000 |
| 2013/03/26 | 552 | 558 | 551 | 557 | +3 | +0.5% | 1,169,000 |
| 2013/03/25 | 560 | 562 | 554 | 554 | -1 | -0.2% | 744,000 |
| 2013/03/22 | 560 | 563 | 555 | 555 | -7 | -1.2% | 1,274,000 |
| 2013/03/21 | 561 | 567 | 561 | 562 | +6 | +1.1% | 1,551,000 |
| 2013/03/19 | 548 | 557 | 547 | 556 | +15 | +2.8% | 1,118,000 |
| 2013/03/18 | 540 | 544 | 539 | 541 | -7 | -1.3% | 1,312,000 |
| 2013/03/15 | 541 | 549 | 540 | 548 | +11 | +2% | 4,136,000 |
| 2013/03/14 | 543 | 543 | 533 | 537 | -5 | -0.9% | 2,557,000 |
| 2013/03/13 | 541 | 546 | 537 | 542 | -4 | -0.7% | 1,613,000 |
| 2013/03/12 | 553 | 553 | 546 | 546 | -4 | -0.7% | 1,276,000 |
| 2013/03/11 | 549 | 557 | 545 | 550 | +8 | +1.5% | 1,566,000 |
| 2013/03/08 | 536 | 543 | 536 | 542 | +5 | +0.9% | 2,009,000 |
| 2013/03/07 | 542 | 547 | 536 | 537 | ±0 | ±0% | 1,634,000 |
| 2013/03/06 | 526 | 537 | 525 | 537 | +17 | +3.3% | 1,559,000 |
| 2013/03/05 | 528 | 530 | 520 | 520 | -5 | -1% | 1,311,000 |
| 2013/03/04 | 520 | 530 | 520 | 525 | +12 | +2.3% | 1,625,000 |
| 2013/03/01 | 513 | 513 | 507 | 513 | ±0 | ±0% | 1,065,000 |
| 2013/02/28 | 512 | 513 | 508 | 513 | +7 | +1.4% | 982,000 |
| 2013/02/27 | 516 | 518 | 505 | 506 | -5 | -1% | 1,276,000 |
| 2013/02/26 | 499 | 518 | 498 | 511 | +4 | +0.8% | 1,503,000 |
| 2013/02/25 | 503 | 508 | 503 | 507 | +12 | +2.4% | 1,013,000 |
| 2013/02/22 | 495 | 499 | 492 | 495 | -5 | -1% | 1,106,000 |
| 2013/02/21 | 500 | 505 | 498 | 500 | +1 | +0.2% | 1,371,000 |
| 2013/02/20 | 498 | 501 | 492 | 499 | +2 | +0.4% | 1,867,000 |
| 2013/02/19 | 495 | 503 | 495 | 497 | +2 | +0.4% | 1,220,000 |
| 2013/02/18 | 488 | 498 | 488 | 495 | +5 | +1% | 1,056,000 |
| 2013/02/15 | 498 | 498 | 483 | 490 | -13 | -2.6% | 1,685,000 |
| 2013/02/14 | 502 | 506 | 500 | 503 | +1 | +0.2% | 1,373,000 |
| 2013/02/13 | 512 | 513 | 499 | 502 | -10 | -2% | 1,864,000 |
| 2013/02/12 | 504 | 522 | 503 | 512 | +22 | +4.5% | 1,907,000 |
| 2013/02/08 | 491 | 499 | 486 | 490 | -5 | -1% | 1,617,000 |
| 2013/02/07 | 490 | 500 | 488 | 495 | +5 | +1% | 1,355,000 |
| 2013/02/06 | 484 | 492 | 484 | 490 | +11 | +2.3% | 1,428,000 |
| 2013/02/05 | 485 | 489 | 478 | 479 | -8 | -1.6% | 1,222,000 |
| 2013/02/04 | 490 | 492 | 484 | 487 | ±0 | ±0% | 875,000 |
| 2013/02/01 | 489 | 490 | 485 | 487 | -2 | -0.4% | 774,000 |
| 2013/01/31 | 485 | 491 | 479 | 489 | +4 | +0.8% | 1,633,000 |
| 2013/01/30 | 485 | 488 | 482 | 485 | +1 | +0.2% | 1,054,000 |
| 2013/01/29 | 486 | 489 | 482 | 484 | -2 | -0.4% | 1,228,000 |
| 2013/01/28 | 489 | 492 | 484 | 486 | +4 | +0.8% | 1,823,000 |
| 2013/01/25 | 480 | 482 | 475 | 482 | +9 | +1.9% | 2,021,000 |
| 2013/01/24 | 465 | 473 | 464 | 473 | +9 | +1.9% | 1,355,000 |
| 2013/01/23 | 463 | 465 | 461 | 464 | -2 | -0.4% | 1,564,000 |
| 2013/01/22 | 464 | 471 | 461 | 466 | +7 | +1.5% | 2,243,000 |
| 2013/01/21 | 455 | 464 | 451 | 459 | +8 | +1.8% | 1,818,000 |
| 2013/01/18 | 454 | 454 | 447 | 451 | +3 | +0.7% | 2,108,000 |
3001～
3050
件表示中 / 3737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 | 395,500円 | +1.6% | +15.6% | 4.05% | 7.51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 | 125,800円 | +2.1% | -8.6% | 4.13% | 32.75倍 | 1.69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 | 286,000円 | +3.6% | +16.1% | 3.50% | 11.28倍 | 0.67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 | 165,100円 | -1.1% | -13.8% | 6.06% | 16.67倍 | 0.65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 | 362,000円 | +6.6% | +4.6% | 3.76% | 12.32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
