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 |
|---|---|---|---|---|---|---|---|
| 2011/01/24 | 572 | 586 | 572 | 585 | +9 | +1.6% | 890,000 |
| 2011/01/21 | 585 | 588 | 575 | 576 | -10 | -1.7% | 1,648,000 |
| 2011/01/20 | 595 | 595 | 584 | 586 | -9 | -1.5% | 640,000 |
| 2011/01/19 | 584 | 595 | 584 | 595 | +11 | +1.9% | 1,146,000 |
| 2011/01/18 | 583 | 586 | 581 | 584 | +3 | +0.5% | 786,000 |
| 2011/01/17 | 589 | 590 | 580 | 581 | -5 | -0.9% | 854,000 |
| 2011/01/14 | 581 | 590 | 580 | 586 | ±0 | ±0% | 1,248,000 |
| 2011/01/13 | 577 | 591 | 576 | 586 | +10 | +1.7% | 1,723,000 |
| 2011/01/12 | 583 | 584 | 575 | 576 | -6 | -1% | 1,371,000 |
| 2011/01/11 | 581 | 585 | 579 | 582 | +2 | +0.3% | 885,000 |
| 2011/01/07 | 586 | 586 | 579 | 580 | -5 | -0.9% | 1,295,000 |
| 2011/01/06 | 590 | 590 | 581 | 585 | +4 | +0.7% | 1,698,000 |
| 2011/01/05 | 583 | 586 | 575 | 581 | -3 | -0.5% | 1,575,000 |
| 2011/01/04 | 573 | 593 | 572 | 584 | +21 | +3.7% | 2,262,000 |
| 2010/12/30 | 562 | 568 | 560 | 563 | -6 | -1.1% | 693,000 |
| 2010/12/29 | 555 | 573 | 555 | 569 | +17 | +3.1% | 1,575,000 |
| 2010/12/28 | 549 | 555 | 548 | 552 | +3 | +0.5% | 630,000 |
| 2010/12/27 | 551 | 557 | 549 | 549 | -6 | -1.1% | 1,373,000 |
| 2010/12/24 | 558 | 558 | 550 | 555 | -2 | -0.4% | 728,000 |
| 2010/12/22 | 556 | 559 | 552 | 557 | +1 | +0.2% | 1,593,000 |
| 2010/12/21 | 550 | 558 | 548 | 556 | +6 | +1.1% | 1,019,000 |
| 2010/12/20 | 554 | 557 | 546 | 550 | -4 | -0.7% | 966,000 |
| 2010/12/17 | 552 | 559 | 549 | 554 | -3 | -0.5% | 1,800,000 |
| 2010/12/16 | 569 | 569 | 555 | 557 | -7 | -1.2% | 2,607,000 |
| 2010/12/15 | 573 | 576 | 553 | 564 | -16 | -2.8% | 3,694,000 |
| 2010/12/14 | 546 | 587 | 546 | 580 | +38 | +7% | 5,402,000 |
| 2010/12/13 | 531 | 542 | 531 | 542 | +9 | +1.7% | 844,000 |
| 2010/12/10 | 538 | 539 | 529 | 533 | +2 | +0.4% | 1,696,000 |
| 2010/12/09 | 525 | 534 | 524 | 531 | +7 | +1.3% | 1,264,000 |
| 2010/12/08 | 518 | 525 | 517 | 524 | +6 | +1.2% | 865,000 |
| 2010/12/07 | 516 | 518 | 511 | 518 | +3 | +0.6% | 931,000 |
| 2010/12/06 | 507 | 516 | 507 | 515 | +7 | +1.4% | 825,000 |
| 2010/12/03 | 510 | 512 | 507 | 508 | +2 | +0.4% | 605,000 |
| 2010/12/02 | 507 | 510 | 503 | 506 | +5 | +1% | 617,000 |
| 2010/12/01 | 495 | 501 | 492 | 501 | +2 | +0.4% | 611,000 |
| 2010/11/30 | 505 | 509 | 498 | 499 | -11 | -2.2% | 1,214,000 |
| 2010/11/29 | 506 | 510 | 505 | 510 | +5 | +1% | 1,051,000 |
| 2010/11/26 | 505 | 510 | 502 | 505 | ±0 | ±0% | 754,000 |
| 2010/11/25 | 506 | 507 | 500 | 505 | +4 | +0.8% | 733,000 |
| 2010/11/24 | 496 | 503 | 496 | 501 | -3 | -0.6% | 904,000 |
| 2010/11/22 | 502 | 505 | 500 | 504 | +2 | +0.4% | 551,000 |
| 2010/11/19 | 505 | 505 | 500 | 502 | +1 | +0.2% | 743,000 |
| 2010/11/18 | 491 | 501 | 490 | 501 | +11 | +2.2% | 627,000 |
| 2010/11/17 | 485 | 491 | 484 | 490 | -2 | -0.4% | 720,000 |
| 2010/11/16 | 498 | 499 | 486 | 492 | -6 | -1.2% | 885,000 |
| 2010/11/15 | 497 | 499 | 494 | 498 | +1 | +0.2% | 703,000 |
| 2010/11/12 | 497 | 505 | 495 | 497 | -7 | -1.4% | 610,000 |
| 2010/11/11 | 501 | 506 | 500 | 504 | +2 | +0.4% | 614,000 |
| 2010/11/10 | 500 | 505 | 498 | 502 | +1 | +0.2% | 697,000 |
| 2010/11/09 | 499 | 503 | 499 | 501 | -1 | -0.2% | 446,000 |
3501～
3550
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
