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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 2013/01/17 | 451 | 454 | 440 | 448 | +1 | +0.2% | 1,522,000 |
| 2013/01/16 | 456 | 456 | 444 | 447 | -9 | -2% | 1,359,000 |
| 2013/01/15 | 455 | 457 | 451 | 456 | +5 | +1.1% | 1,363,000 |
| 2013/01/11 | 456 | 457 | 449 | 451 | -1 | -0.2% | 1,099,000 |
| 2013/01/10 | 450 | 454 | 450 | 452 | +2 | +0.4% | 998,000 |
| 2013/01/09 | 446 | 452 | 442 | 450 | +1 | +0.2% | 956,000 |
| 2013/01/08 | 455 | 455 | 446 | 449 | -2 | -0.4% | 1,353,000 |
| 2013/01/07 | 460 | 462 | 448 | 451 | -4 | -0.9% | 1,179,000 |
| 2013/01/04 | 459 | 459 | 447 | 455 | +20 | +4.6% | 1,115,000 |
| 2012/12/28 | 433 | 438 | 431 | 435 | +4 | +0.9% | 742,000 |
| 2012/12/27 | 434 | 436 | 430 | 431 | +1 | +0.2% | 698,000 |
| 2012/12/26 | 423 | 431 | 422 | 430 | +8 | +1.9% | 650,000 |
| 2012/12/25 | 430 | 431 | 421 | 422 | -3 | -0.7% | 698,000 |
| 2012/12/21 | 436 | 436 | 423 | 425 | -7 | -1.6% | 1,674,000 |
| 2012/12/20 | 423 | 436 | 422 | 432 | +10 | +2.4% | 1,834,000 |
| 2012/12/19 | 415 | 424 | 414 | 422 | +10 | +2.4% | 1,108,000 |
| 2012/12/18 | 415 | 417 | 411 | 412 | -5 | -1.2% | 1,362,000 |
| 2012/12/17 | 424 | 425 | 413 | 417 | -4 | -1% | 965,000 |
| 2012/12/14 | 415 | 422 | 414 | 421 | +4 | +1% | 1,392,000 |
3051～
3100
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
