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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/14 | 556 | 562 | 556 | 562 | +6 | +1.1% | 777,000 |
| 2010/06/11 | 565 | 566 | 553 | 556 | +7 | +1.3% | 1,143,000 |
| 2010/06/10 | 550 | 553 | 543 | 549 | +6 | +1.1% | 1,233,000 |
| 2010/06/09 | 546 | 549 | 541 | 543 | -6 | -1.1% | 1,169,000 |
| 2010/06/08 | 545 | 555 | 543 | 549 | +4 | +0.7% | 798,000 |
| 2010/06/07 | 552 | 554 | 542 | 545 | -17 | -3% | 795,000 |
| 2010/06/04 | 570 | 570 | 559 | 562 | -8 | -1.4% | 751,000 |
| 2010/06/03 | 563 | 572 | 561 | 570 | +17 | +3.1% | 996,000 |
| 2010/06/02 | 553 | 565 | 550 | 553 | -4 | -0.7% | 910,000 |
| 2010/06/01 | 554 | 562 | 550 | 557 | -2 | -0.4% | 1,031,000 |
| 2010/05/31 | 547 | 564 | 546 | 559 | +3 | +0.5% | 974,000 |
| 2010/05/28 | 560 | 563 | 549 | 556 | +3 | +0.5% | 1,235,000 |
| 2010/05/27 | 533 | 556 | 533 | 553 | +11 | +2% | 1,512,000 |
| 2010/05/26 | 550 | 555 | 539 | 542 | -9 | -1.6% | 2,097,000 |
| 2010/05/25 | 564 | 564 | 547 | 551 | -18 | -3.2% | 1,272,000 |
| 2010/05/24 | 569 | 571 | 560 | 569 | -3 | -0.5% | 1,933,000 |
| 2010/05/21 | 577 | 579 | 560 | 572 | -22 | -3.7% | 2,000,000 |
| 2010/05/20 | 595 | 606 | 589 | 594 | ±0 | ±0% | 2,149,000 |
| 2010/05/19 | 587 | 598 | 584 | 594 | +17 | +2.9% | 3,865,000 |
| 2010/05/18 | 583 | 588 | 574 | 577 | -6 | -1% | 1,534,000 |
| 2010/05/17 | 582 | 589 | 574 | 583 | -9 | -1.5% | 1,237,000 |
| 2010/05/14 | 580 | 600 | 579 | 592 | +2 | +0.3% | 1,236,000 |
| 2010/05/13 | 592 | 592 | 585 | 590 | +8 | +1.4% | 1,069,000 |
| 2010/05/12 | 592 | 595 | 576 | 582 | -3 | -0.5% | 1,257,000 |
| 2010/05/11 | 592 | 598 | 584 | 585 | +3 | +0.5% | 1,766,000 |
| 2010/05/10 | 561 | 582 | 560 | 582 | +14 | +2.5% | 1,011,000 |
| 2010/05/07 | 569 | 569 | 555 | 568 | -13 | -2.2% | 1,429,000 |
| 2010/05/06 | 585 | 587 | 577 | 581 | -14 | -2.4% | 1,566,000 |
| 2010/04/30 | 600 | 600 | 590 | 595 | -8 | -1.3% | 2,248,000 |
| 2010/04/28 | 588 | 605 | 576 | 603 | +5 | +0.8% | 2,650,000 |
| 2010/04/27 | 594 | 600 | 594 | 598 | -4 | -0.7% | 784,000 |
3701～
3750
件表示中 / 3768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 | 436,900円 | +1.6% | +15.6% | 3.66% | 8.19倍 | 0.57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 |
| ポーラオルＨＤ | 131,500円 | +2.1% | -8.6% | 3.95% | 34.23倍 | 1.78倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| 日触媒 | 185,300円 | -1.1% | -13.8% | 5.40% | 18.72倍 | 0.73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 | 382,000円 | +6.6% | +4.6% | 3.56% | 12.92倍 | 1.36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 | 188,300円 | +5.8% | +27.9% | 1.06% | 19.19倍 | 2.04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
