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 |
|---|---|---|---|---|---|---|---|
| 2011/11/15 | 414 | 414 | 408 | 408 | -8 | -1.9% | 641,000 |
| 2011/11/14 | 418 | 419 | 413 | 416 | +8 | +2% | 866,000 |
| 2011/11/11 | 409 | 412 | 406 | 408 | -4 | -1% | 747,000 |
| 2011/11/10 | 414 | 414 | 409 | 412 | -7 | -1.7% | 1,109,000 |
| 2011/11/09 | 420 | 423 | 416 | 419 | +1 | +0.2% | 942,000 |
| 2011/11/08 | 422 | 423 | 416 | 418 | -4 | -0.9% | 1,035,000 |
| 2011/11/07 | 417 | 422 | 414 | 422 | +2 | +0.5% | 905,000 |
| 2011/11/04 | 421 | 423 | 417 | 420 | +6 | +1.4% | 936,000 |
| 2011/11/02 | 423 | 424 | 414 | 414 | -10 | -2.4% | 1,341,000 |
| 2011/11/01 | 427 | 429 | 422 | 424 | -3 | -0.7% | 1,118,000 |
| 2011/10/31 | 431 | 438 | 423 | 427 | -9 | -2.1% | 1,633,000 |
| 2011/10/28 | 432 | 446 | 426 | 436 | +13 | +3.1% | 2,856,000 |
| 2011/10/27 | 424 | 426 | 418 | 423 | -2 | -0.5% | 913,000 |
| 2011/10/26 | 420 | 429 | 415 | 425 | ±0 | ±0% | 552,000 |
| 2011/10/25 | 431 | 432 | 424 | 425 | -4 | -0.9% | 414,000 |
| 2011/10/24 | 422 | 430 | 419 | 429 | +9 | +2.1% | 542,000 |
| 2011/10/21 | 420 | 420 | 417 | 420 | +2 | +0.5% | 309,000 |
| 2011/10/20 | 428 | 428 | 418 | 418 | -8 | -1.9% | 681,000 |
| 2011/10/19 | 437 | 437 | 425 | 426 | -6 | -1.4% | 477,000 |
| 2011/10/18 | 430 | 434 | 428 | 432 | -3 | -0.7% | 358,000 |
| 2011/10/17 | 432 | 438 | 430 | 435 | +11 | +2.6% | 574,000 |
| 2011/10/14 | 431 | 433 | 422 | 424 | -14 | -3.2% | 832,000 |
| 2011/10/13 | 434 | 439 | 433 | 438 | +7 | +1.6% | 654,000 |
| 2011/10/12 | 425 | 432 | 423 | 431 | +5 | +1.2% | 773,000 |
| 2011/10/11 | 419 | 427 | 419 | 426 | +6 | +1.4% | 1,141,000 |
| 2011/10/07 | 417 | 424 | 416 | 420 | +3 | +0.7% | 957,000 |
| 2011/10/06 | 410 | 418 | 410 | 417 | +8 | +2% | 435,000 |
| 2011/10/05 | 421 | 422 | 407 | 409 | -10 | -2.4% | 858,000 |
| 2011/10/04 | 420 | 423 | 416 | 419 | -8 | -1.9% | 781,000 |
| 2011/10/03 | 432 | 433 | 421 | 427 | -13 | -3% | 658,000 |
| 2011/09/30 | 439 | 441 | 431 | 440 | +2 | +0.5% | 868,000 |
| 2011/09/29 | 426 | 438 | 426 | 438 | +12 | +2.8% | 941,000 |
| 2011/09/28 | 430 | 441 | 424 | 426 | -11 | -2.5% | 1,793,000 |
| 2011/09/27 | 434 | 437 | 432 | 437 | +11 | +2.6% | 657,000 |
| 2011/09/26 | 435 | 440 | 424 | 426 | -10 | -2.3% | 1,220,000 |
| 2011/09/22 | 449 | 452 | 435 | 436 | -12 | -2.7% | 1,553,000 |
| 2011/09/21 | 448 | 451 | 447 | 448 | ±0 | ±0% | 595,000 |
| 2011/09/20 | 452 | 452 | 445 | 448 | -12 | -2.6% | 677,000 |
| 2011/09/16 | 447 | 460 | 445 | 460 | +20 | +4.5% | 847,000 |
| 2011/09/15 | 440 | 443 | 436 | 440 | +8 | +1.9% | 609,000 |
| 2011/09/14 | 443 | 446 | 432 | 432 | -10 | -2.3% | 784,000 |
| 2011/09/13 | 437 | 443 | 434 | 442 | +11 | +2.6% | 584,000 |
| 2011/09/12 | 437 | 437 | 431 | 431 | -10 | -2.3% | 956,000 |
| 2011/09/09 | 440 | 446 | 438 | 441 | -4 | -0.9% | 918,000 |
| 2011/09/08 | 450 | 450 | 443 | 445 | +1 | +0.2% | 725,000 |
| 2011/09/07 | 445 | 447 | 442 | 444 | +5 | +1.1% | 851,000 |
| 2011/09/06 | 446 | 448 | 439 | 439 | -9 | -2% | 868,000 |
| 2011/09/05 | 451 | 454 | 446 | 448 | -8 | -1.8% | 547,000 |
| 2011/09/02 | 459 | 461 | 455 | 456 | -7 | -1.5% | 614,000 |
| 2011/09/01 | 458 | 465 | 457 | 463 | +5 | +1.1% | 642,000 |
3301～
3350
件表示中 / 3699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 | 378,900円 | +1.6% | +15.6% | 4.22% | 7.23倍 | 0.51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 |
| ＡＤＥＫＡ | 253,500円 | +8.3% | +9.3% | 4.10% | 9.77倍 | 0.87倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| 日触媒 | 166,400円 | -1.1% | -13.8% | 6.01% | 16.81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 | 355,200円 | +6.6% | +4.6% | 3.83% | 12.18倍 | 1.29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 |
| エフピコ | 282,300円 | +4.1% | +6.2% | 2.18% | 17.33倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
