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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,745 | 3,857 | 3,740 | 3,825 | +49 | +1.3% | 330,100 |
| 2024/03/18 | 3,740 | 3,778 | 3,735 | 3,776 | +59 | +1.6% | 135,300 |
| 2024/03/15 | 3,700 | 3,734 | 3,692 | 3,717 | +2 | +0.1% | 195,400 |
| 2024/03/14 | 3,705 | 3,715 | 3,675 | 3,715 | +20 | +0.5% | 161,500 |
| 2024/03/13 | 3,737 | 3,740 | 3,681 | 3,695 | -23 | -0.6% | 106,600 |
| 2024/03/12 | 3,679 | 3,724 | 3,649 | 3,718 | +26 | +0.7% | 121,400 |
| 2024/03/11 | 3,738 | 3,758 | 3,661 | 3,692 | -66 | -1.8% | 223,100 |
| 2024/03/08 | 3,672 | 3,769 | 3,672 | 3,758 | +69 | +1.9% | 233,700 |
| 2024/03/07 | 3,712 | 3,725 | 3,671 | 3,689 | -6 | -0.2% | 122,600 |
| 2024/03/06 | 3,625 | 3,715 | 3,625 | 3,695 | +64 | +1.8% | 220,700 |
| 2024/03/05 | 3,648 | 3,661 | 3,600 | 3,631 | -53 | -1.4% | 236,000 |
| 2024/03/04 | 3,660 | 3,719 | 3,651 | 3,684 | +19 | +0.5% | 217,100 |
| 2024/03/01 | 3,613 | 3,683 | 3,607 | 3,665 | +66 | +1.8% | 238,000 |
| 2024/02/29 | 3,642 | 3,648 | 3,556 | 3,599 | -67 | -1.8% | 599,200 |
| 2024/02/28 | 3,660 | 3,684 | 3,644 | 3,666 | +6 | +0.2% | 175,200 |
| 2024/02/27 | 3,655 | 3,675 | 3,639 | 3,660 | -15 | -0.4% | 212,400 |
| 2024/02/26 | 3,720 | 3,748 | 3,669 | 3,675 | -23 | -0.6% | 163,000 |
| 2024/02/22 | 3,722 | 3,733 | 3,678 | 3,698 | -1 | ±0% | 235,500 |
| 2024/02/21 | 3,674 | 3,700 | 3,671 | 3,699 | +8 | +0.2% | 146,400 |
| 2024/02/20 | 3,709 | 3,715 | 3,666 | 3,691 | -27 | -0.7% | 230,400 |
| 2024/02/19 | 3,670 | 3,720 | 3,666 | 3,718 | +58 | +1.6% | 247,000 |
| 2024/02/16 | 3,576 | 3,671 | 3,567 | 3,660 | +100 | +2.8% | 277,700 |
| 2024/02/15 | 3,584 | 3,600 | 3,540 | 3,560 | -36 | -1% | 568,700 |
| 2024/02/14 | 3,662 | 3,676 | 3,565 | 3,596 | -66 | -1.8% | 330,500 |
| 2024/02/13 | 3,646 | 3,667 | 3,613 | 3,662 | +48 | +1.3% | 394,400 |
| 2024/02/09 | 3,716 | 3,723 | 3,611 | 3,614 | +38 | +1.1% | 772,000 |
| 2024/02/08 | 3,560 | 3,605 | 3,522 | 3,576 | +1 | ±0% | 350,800 |
| 2024/02/07 | 3,560 | 3,594 | 3,560 | 3,575 | +23 | +0.6% | 125,000 |
| 2024/02/06 | 3,600 | 3,600 | 3,552 | 3,552 | -47 | -1.3% | 164,200 |
| 2024/02/05 | 3,571 | 3,600 | 3,560 | 3,599 | +28 | +0.8% | 201,700 |
| 2024/02/02 | 3,584 | 3,589 | 3,564 | 3,571 | +6 | +0.2% | 172,900 |
| 2024/02/01 | 3,593 | 3,595 | 3,554 | 3,565 | -43 | -1.2% | 159,200 |
| 2024/01/31 | 3,573 | 3,610 | 3,555 | 3,608 | +32 | +0.9% | 184,000 |
| 2024/01/30 | 3,606 | 3,606 | 3,574 | 3,576 | -19 | -0.5% | 142,000 |
| 2024/01/29 | 3,599 | 3,620 | 3,586 | 3,595 | +16 | +0.4% | 202,300 |
| 2024/01/26 | 3,614 | 3,618 | 3,575 | 3,579 | -44 | -1.2% | 162,200 |
| 2024/01/25 | 3,615 | 3,628 | 3,602 | 3,623 | -6 | -0.2% | 147,300 |
| 2024/01/24 | 3,649 | 3,656 | 3,611 | 3,629 | -21 | -0.6% | 189,300 |
| 2024/01/23 | 3,615 | 3,655 | 3,611 | 3,650 | +50 | +1.4% | 272,600 |
| 2024/01/22 | 3,600 | 3,603 | 3,583 | 3,600 | +18 | +0.5% | 145,300 |
| 2024/01/19 | 3,592 | 3,608 | 3,557 | 3,582 | +2 | +0.1% | 206,700 |
| 2024/01/18 | 3,600 | 3,618 | 3,580 | 3,580 | -20 | -0.6% | 174,000 |
| 2024/01/17 | 3,611 | 3,685 | 3,600 | 3,600 | -5 | -0.1% | 226,100 |
| 2024/01/16 | 3,640 | 3,651 | 3,594 | 3,605 | -30 | -0.8% | 233,500 |
| 2024/01/15 | 3,625 | 3,640 | 3,616 | 3,635 | +8 | +0.2% | 261,500 |
| 2024/01/12 | 3,716 | 3,716 | 3,608 | 3,627 | -73 | -2% | 809,600 |
| 2024/01/11 | 3,821 | 3,828 | 3,697 | 3,700 | +89 | +2.5% | 1,282,700 |
| 2024/01/10 | 3,599 | 3,624 | 3,583 | 3,611 | +12 | +0.3% | 156,800 |
| 2024/01/09 | 3,606 | 3,615 | 3,574 | 3,599 | -3 | -0.1% | 160,200 |
| 2024/01/05 | 3,599 | 3,615 | 3,573 | 3,602 | -2 | -0.1% | 161,900 |
351～
400
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
