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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 506 | 507 | 500 | 506 | +3 | +0.6% | 854,000 |
| 2011/06/20 | 508 | 511 | 502 | 503 | ±0 | ±0% | 814,000 |
| 2011/06/17 | 515 | 516 | 502 | 503 | -14 | -2.7% | 1,619,000 |
| 2011/06/16 | 521 | 524 | 516 | 517 | -9 | -1.7% | 774,000 |
| 2011/06/15 | 530 | 530 | 522 | 526 | -2 | -0.4% | 905,000 |
| 2011/06/14 | 523 | 530 | 521 | 528 | +6 | +1.1% | 588,000 |
| 2011/06/13 | 524 | 526 | 522 | 522 | -9 | -1.7% | 572,000 |
| 2011/06/10 | 536 | 536 | 530 | 531 | ±0 | ±0% | 927,000 |
| 2011/06/09 | 529 | 533 | 524 | 531 | ±0 | ±0% | 971,000 |
| 2011/06/08 | 525 | 533 | 524 | 531 | +6 | +1.1% | 1,165,000 |
| 2011/06/07 | 522 | 527 | 521 | 525 | -1 | -0.2% | 788,000 |
| 2011/06/06 | 523 | 529 | 521 | 526 | ±0 | ±0% | 848,000 |
| 2011/06/03 | 536 | 537 | 526 | 526 | -10 | -1.9% | 678,000 |
| 2011/06/02 | 535 | 537 | 532 | 536 | -6 | -1.1% | 989,000 |
| 2011/06/01 | 548 | 549 | 537 | 542 | -4 | -0.7% | 1,277,000 |
| 2011/05/31 | 532 | 547 | 532 | 546 | +11 | +2.1% | 2,074,000 |
| 2011/05/30 | 533 | 537 | 528 | 535 | +2 | +0.4% | 947,000 |
| 2011/05/27 | 533 | 536 | 527 | 533 | +1 | +0.2% | 1,286,000 |
| 2011/05/26 | 529 | 535 | 527 | 532 | +3 | +0.6% | 1,151,000 |
| 2011/05/25 | 539 | 541 | 529 | 529 | -9 | -1.7% | 891,000 |
| 2011/05/24 | 535 | 540 | 530 | 538 | -3 | -0.6% | 1,473,000 |
| 2011/05/23 | 544 | 546 | 536 | 541 | +1 | +0.2% | 1,071,000 |
| 2011/05/20 | 543 | 547 | 538 | 540 | +1 | +0.2% | 1,077,000 |
| 2011/05/19 | 552 | 553 | 539 | 539 | -12 | -2.2% | 1,091,000 |
| 2011/05/18 | 544 | 553 | 543 | 551 | +13 | +2.4% | 1,192,000 |
| 2011/05/17 | 541 | 543 | 532 | 538 | -9 | -1.6% | 1,648,000 |
| 2011/05/16 | 550 | 550 | 543 | 547 | -9 | -1.6% | 1,089,000 |
| 2011/05/13 | 568 | 568 | 549 | 556 | -15 | -2.6% | 1,106,000 |
| 2011/05/12 | 573 | 576 | 568 | 571 | -4 | -0.7% | 658,000 |
| 2011/05/11 | 584 | 585 | 574 | 575 | -9 | -1.5% | 1,105,000 |
| 2011/05/10 | 587 | 588 | 581 | 584 | +2 | +0.3% | 1,002,000 |
| 2011/05/09 | 590 | 590 | 578 | 582 | -8 | -1.4% | 1,266,000 |
| 2011/05/06 | 583 | 590 | 579 | 590 | -3 | -0.5% | 1,147,000 |
| 2011/05/02 | 600 | 601 | 590 | 593 | +2 | +0.3% | 1,263,000 |
| 2011/04/28 | 585 | 594 | 580 | 591 | +15 | +2.6% | 2,422,000 |
| 2011/04/27 | 565 | 576 | 563 | 576 | +11 | +1.9% | 1,085,000 |
| 2011/04/26 | 566 | 568 | 561 | 565 | -2 | -0.4% | 471,000 |
| 2011/04/25 | 576 | 576 | 565 | 567 | -5 | -0.9% | 603,000 |
| 2011/04/22 | 566 | 573 | 563 | 572 | +2 | +0.4% | 528,000 |
| 2011/04/21 | 572 | 575 | 567 | 570 | +2 | +0.4% | 515,000 |
| 2011/04/20 | 567 | 572 | 562 | 568 | +3 | +0.5% | 630,000 |
| 2011/04/19 | 561 | 570 | 561 | 565 | -1 | -0.2% | 788,000 |
| 2011/04/18 | 571 | 576 | 564 | 566 | +1 | +0.2% | 909,000 |
| 2011/04/15 | 570 | 582 | 563 | 565 | +9 | +1.6% | 2,060,000 |
| 2011/04/14 | 545 | 559 | 540 | 556 | +2 | +0.4% | 899,000 |
| 2011/04/13 | 545 | 557 | 542 | 554 | +8 | +1.5% | 565,000 |
| 2011/04/12 | 551 | 555 | 545 | 546 | -10 | -1.8% | 674,000 |
| 2011/04/11 | 562 | 566 | 554 | 556 | -6 | -1.1% | 863,000 |
| 2011/04/08 | 546 | 567 | 545 | 562 | +11 | +2% | 933,000 |
| 2011/04/07 | 553 | 559 | 548 | 551 | -8 | -1.4% | 848,000 |
3401～
3450
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
