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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 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 |
| 2010/08/24 | 509 | 511 | 499 | 500 | -15 | -2.9% | 1,228,000 |
| 2010/08/23 | 515 | 519 | 510 | 515 | -1 | -0.2% | 794,000 |
| 2010/08/20 | 513 | 521 | 512 | 516 | -7 | -1.3% | 1,135,000 |
| 2010/08/19 | 523 | 525 | 517 | 523 | -4 | -0.8% | 1,600,000 |
| 2010/08/18 | 525 | 530 | 517 | 527 | +6 | +1.2% | 626,000 |
| 2010/08/17 | 512 | 523 | 509 | 521 | -6 | -1.1% | 1,220,000 |
| 2010/08/16 | 512 | 528 | 512 | 527 | +5 | +1% | 928,000 |
| 2010/08/13 | 517 | 524 | 511 | 522 | +6 | +1.2% | 1,043,000 |
| 2010/08/12 | 501 | 516 | 501 | 516 | +5 | +1% | 934,000 |
| 2010/08/11 | 523 | 526 | 508 | 511 | -20 | -3.8% | 1,124,000 |
| 2010/08/10 | 539 | 540 | 530 | 531 | -4 | -0.7% | 729,000 |
| 2010/08/09 | 530 | 535 | 530 | 535 | -2 | -0.4% | 390,000 |
| 2010/08/06 | 537 | 538 | 531 | 537 | -1 | -0.2% | 455,000 |
3601～
3650
件表示中 / 3736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 | 388,300円 | +1.6% | +15.6% | 4.12% | 7.38倍 | 0.52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 |
| ＤＩＣ | 283,800円 | +3.6% | +16.1% | 3.52% | 11.20倍 | 0.67倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 日触媒 | 164,400円 | -1.1% | -13.8% | 6.08% | 16.60倍 | 0.65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 | 361,700円 | +6.6% | +4.6% | 3.76% | 12.31倍 | 1.30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 | 180,000円 | +5.8% | +27.9% | 1.11% | 18.42倍 | 1.96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
