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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 504 | 507 | 498 | 502 | -1 | -0.2% | 682,000 |
| 2010/11/05 | 505 | 505 | 499 | 503 | +9 | +1.8% | 856,000 |
| 2010/11/04 | 493 | 497 | 491 | 494 | +12 | +2.5% | 1,078,000 |
| 2010/11/02 | 486 | 489 | 480 | 482 | -8 | -1.6% | 1,067,000 |
| 2010/11/01 | 491 | 497 | 487 | 490 | -8 | -1.6% | 844,000 |
| 2010/10/29 | 498 | 499 | 485 | 498 | -4 | -0.8% | 1,098,000 |
| 2010/10/28 | 510 | 516 | 501 | 502 | -7 | -1.4% | 1,251,000 |
| 2010/10/27 | 511 | 516 | 506 | 509 | -1 | -0.2% | 693,000 |
| 2010/10/26 | 503 | 514 | 503 | 510 | +1 | +0.2% | 1,228,000 |
| 2010/10/25 | 515 | 518 | 508 | 509 | -6 | -1.2% | 772,000 |
| 2010/10/22 | 509 | 517 | 507 | 515 | +6 | +1.2% | 727,000 |
| 2010/10/21 | 500 | 510 | 498 | 509 | -1 | -0.2% | 873,000 |
| 2010/10/20 | 510 | 511 | 501 | 510 | -3 | -0.6% | 1,114,000 |
| 2010/10/19 | 507 | 516 | 505 | 513 | +11 | +2.2% | 943,000 |
| 2010/10/18 | 496 | 505 | 496 | 502 | +5 | +1% | 1,052,000 |
| 2010/10/15 | 500 | 503 | 492 | 497 | -9 | -1.8% | 741,000 |
| 2010/10/14 | 506 | 509 | 502 | 506 | +8 | +1.6% | 788,000 |
| 2010/10/13 | 495 | 504 | 492 | 498 | +7 | +1.4% | 1,092,000 |
| 2010/10/12 | 510 | 510 | 490 | 491 | -14 | -2.8% | 1,373,000 |
| 2010/10/08 | 508 | 513 | 504 | 505 | -11 | -2.1% | 914,000 |
| 2010/10/07 | 516 | 517 | 512 | 516 | -1 | -0.2% | 455,000 |
| 2010/10/06 | 513 | 517 | 507 | 517 | +9 | +1.8% | 810,000 |
| 2010/10/05 | 494 | 510 | 492 | 508 | +14 | +2.8% | 971,000 |
| 2010/10/04 | 505 | 506 | 493 | 494 | -10 | -2% | 1,069,000 |
| 2010/10/01 | 505 | 507 | 496 | 504 | +3 | +0.6% | 1,145,000 |
| 2010/09/30 | 520 | 524 | 501 | 501 | -25 | -4.8% | 1,086,000 |
| 2010/09/29 | 520 | 527 | 516 | 526 | +9 | +1.7% | 927,000 |
| 2010/09/28 | 522 | 523 | 516 | 517 | -12 | -2.3% | 611,000 |
| 2010/09/27 | 522 | 529 | 519 | 529 | +9 | +1.7% | 788,000 |
| 2010/09/24 | 519 | 529 | 515 | 520 | -4 | -0.8% | 1,059,000 |
| 2010/09/22 | 522 | 527 | 520 | 524 | -3 | -0.6% | 497,000 |
| 2010/09/21 | 532 | 535 | 526 | 527 | -1 | -0.2% | 536,000 |
| 2010/09/17 | 523 | 530 | 522 | 528 | +6 | +1.1% | 694,000 |
| 2010/09/16 | 526 | 527 | 518 | 522 | -2 | -0.4% | 559,000 |
| 2010/09/15 | 520 | 528 | 512 | 524 | +5 | +1% | 668,000 |
| 2010/09/14 | 523 | 526 | 517 | 519 | -1 | -0.2% | 406,000 |
| 2010/09/13 | 523 | 527 | 519 | 520 | +1 | +0.2% | 576,000 |
| 2010/09/10 | 520 | 523 | 517 | 519 | +6 | +1.2% | 767,000 |
| 2010/09/09 | 510 | 514 | 508 | 513 | +4 | +0.8% | 480,000 |
| 2010/09/08 | 510 | 511 | 502 | 509 | -10 | -1.9% | 790,000 |
| 2010/09/07 | 518 | 524 | 515 | 519 | -7 | -1.3% | 593,000 |
| 2010/09/06 | 519 | 526 | 515 | 526 | +15 | +2.9% | 455,000 |
| 2010/09/03 | 511 | 515 | 507 | 511 | -1 | -0.2% | 815,000 |
| 2010/09/02 | 515 | 515 | 505 | 512 | +6 | +1.2% | 721,000 |
| 2010/09/01 | 499 | 506 | 496 | 506 | +4 | +0.8% | 1,042,000 |
| 2010/08/31 | 507 | 510 | 500 | 502 | -12 | -2.3% | 967,000 |
| 2010/08/30 | 515 | 521 | 512 | 514 | +5 | +1% | 655,000 |
| 2010/08/27 | 495 | 511 | 491 | 509 | +7 | +1.4% | 792,000 |
| 2010/08/26 | 503 | 504 | 497 | 502 | +2 | +0.4% | 544,000 |
| 2010/08/25 | 497 | 506 | 496 | 500 | ±0 | ±0% | 1,202,000 |
3551～
3600
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
