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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 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 |
| 2010/08/05 | 539 | 541 | 533 | 538 | +7 | +1.3% | 400,000 |
| 2010/08/04 | 540 | 541 | 529 | 531 | -10 | -1.8% | 710,000 |
| 2010/08/03 | 538 | 552 | 537 | 541 | +13 | +2.5% | 1,312,000 |
| 2010/08/02 | 537 | 546 | 526 | 528 | -8 | -1.5% | 789,000 |
| 2010/07/30 | 541 | 541 | 530 | 536 | -4 | -0.7% | 631,000 |
| 2010/07/29 | 539 | 545 | 536 | 540 | -5 | -0.9% | 567,000 |
| 2010/07/28 | 532 | 546 | 532 | 545 | +19 | +3.6% | 619,000 |
| 2010/07/27 | 530 | 533 | 526 | 526 | -6 | -1.1% | 559,000 |
| 2010/07/26 | 530 | 534 | 528 | 532 | +6 | +1.1% | 305,000 |
| 2010/07/23 | 529 | 531 | 523 | 526 | +7 | +1.3% | 570,000 |
| 2010/07/22 | 517 | 521 | 515 | 519 | -4 | -0.8% | 446,000 |
| 2010/07/21 | 531 | 536 | 519 | 523 | -6 | -1.1% | 665,000 |
| 2010/07/20 | 526 | 537 | 523 | 529 | +1 | +0.2% | 902,000 |
| 2010/07/16 | 539 | 539 | 527 | 528 | -14 | -2.6% | 562,000 |
| 2010/07/15 | 545 | 546 | 541 | 542 | -6 | -1.1% | 533,000 |
| 2010/07/14 | 549 | 552 | 544 | 548 | +7 | +1.3% | 677,000 |
| 2010/07/13 | 544 | 547 | 536 | 541 | -3 | -0.6% | 557,000 |
| 2010/07/12 | 547 | 554 | 542 | 544 | -1 | -0.2% | 492,000 |
| 2010/07/09 | 542 | 546 | 535 | 545 | ±0 | ±0% | 706,000 |
| 2010/07/08 | 538 | 545 | 535 | 545 | +16 | +3% | 849,000 |
| 2010/07/07 | 530 | 534 | 525 | 529 | -4 | -0.8% | 788,000 |
| 2010/07/06 | 517 | 533 | 512 | 533 | +10 | +1.9% | 913,000 |
| 2010/07/05 | 533 | 533 | 521 | 523 | +8 | +1.6% | 683,000 |
| 2010/07/02 | 514 | 517 | 510 | 515 | +6 | +1.2% | 592,000 |
| 2010/07/01 | 509 | 512 | 504 | 509 | -10 | -1.9% | 865,000 |
| 2010/06/30 | 516 | 520 | 512 | 519 | -12 | -2.3% | 1,087,000 |
| 2010/06/29 | 538 | 542 | 528 | 531 | -7 | -1.3% | 415,000 |
| 2010/06/28 | 548 | 548 | 536 | 538 | -2 | -0.4% | 691,000 |
| 2010/06/25 | 541 | 542 | 535 | 540 | -5 | -0.9% | 720,000 |
| 2010/06/24 | 545 | 552 | 543 | 545 | +1 | +0.2% | 743,000 |
| 2010/06/23 | 550 | 550 | 543 | 544 | -11 | -2% | 591,000 |
| 2010/06/22 | 559 | 561 | 555 | 555 | -7 | -1.2% | 386,000 |
| 2010/06/21 | 560 | 567 | 558 | 562 | +4 | +0.7% | 845,000 |
| 2010/06/18 | 559 | 561 | 553 | 558 | ±0 | ±0% | 897,000 |
| 2010/06/17 | 570 | 571 | 554 | 558 | -7 | -1.2% | 1,046,000 |
| 2010/06/16 | 562 | 568 | 558 | 565 | +10 | +1.8% | 752,000 |
| 2010/06/15 | 557 | 563 | 553 | 555 | -7 | -1.2% | 1,181,000 |
3601～
3650
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
