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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,588 | 3,609 | 3,555 | 3,604 | +22 | +0.6% | 105,400 |
| 2023/12/29 | 3,575 | 3,583 | 3,558 | 3,582 | +18 | +0.5% | 86,400 |
| 2023/12/28 | 3,533 | 3,570 | 3,530 | 3,564 | +25 | +0.7% | 69,400 |
| 2023/12/27 | 3,519 | 3,542 | 3,504 | 3,539 | +53 | +1.5% | 95,300 |
| 2023/12/26 | 3,495 | 3,505 | 3,478 | 3,486 | -13 | -0.4% | 70,300 |
| 2023/12/25 | 3,559 | 3,559 | 3,499 | 3,499 | -22 | -0.6% | 107,600 |
| 2023/12/22 | 3,509 | 3,531 | 3,500 | 3,521 | +31 | +0.9% | 114,800 |
| 2023/12/21 | 3,481 | 3,497 | 3,473 | 3,490 | -20 | -0.6% | 124,500 |
| 2023/12/20 | 3,500 | 3,530 | 3,494 | 3,510 | +17 | +0.5% | 142,900 |
| 2023/12/19 | 3,506 | 3,506 | 3,462 | 3,493 | -13 | -0.4% | 144,100 |
| 2023/12/18 | 3,500 | 3,529 | 3,456 | 3,506 | -32 | -0.9% | 150,000 |
| 2023/12/15 | 3,498 | 3,551 | 3,486 | 3,538 | +33 | +0.9% | 285,100 |
| 2023/12/14 | 3,566 | 3,572 | 3,501 | 3,505 | -62 | -1.7% | 206,600 |
| 2023/12/13 | 3,630 | 3,630 | 3,558 | 3,567 | -44 | -1.2% | 162,700 |
| 2023/12/12 | 3,642 | 3,649 | 3,610 | 3,611 | -30 | -0.8% | 133,200 |
| 2023/12/11 | 3,665 | 3,665 | 3,615 | 3,641 | +41 | +1.1% | 155,700 |
| 2023/12/08 | 3,650 | 3,650 | 3,581 | 3,600 | -57 | -1.6% | 290,000 |
| 2023/12/07 | 3,680 | 3,685 | 3,650 | 3,657 | +12 | +0.3% | 169,500 |
| 2023/12/06 | 3,587 | 3,649 | 3,581 | 3,645 | +55 | +1.5% | 239,100 |
| 2023/12/05 | 3,627 | 3,643 | 3,585 | 3,590 | -73 | -2% | 227,700 |
| 2023/12/04 | 3,721 | 3,726 | 3,661 | 3,663 | -80 | -2.1% | 114,400 |
| 2023/12/01 | 3,755 | 3,759 | 3,723 | 3,743 | +30 | +0.8% | 95,900 |
| 2023/11/30 | 3,729 | 3,744 | 3,707 | 3,713 | -12 | -0.3% | 248,100 |
| 2023/11/29 | 3,736 | 3,742 | 3,709 | 3,725 | -33 | -0.9% | 96,000 |
| 2023/11/28 | 3,750 | 3,765 | 3,733 | 3,758 | +16 | +0.4% | 125,400 |
| 2023/11/27 | 3,759 | 3,760 | 3,736 | 3,742 | -18 | -0.5% | 83,400 |
| 2023/11/24 | 3,767 | 3,767 | 3,742 | 3,760 | +17 | +0.5% | 78,800 |
| 2023/11/22 | 3,697 | 3,743 | 3,680 | 3,743 | +19 | +0.5% | 160,800 |
| 2023/11/21 | 3,690 | 3,729 | 3,690 | 3,724 | -34 | -0.9% | 164,600 |
| 2023/11/20 | 3,834 | 3,834 | 3,758 | 3,758 | -75 | -2% | 153,500 |
| 2023/11/17 | 3,800 | 3,833 | 3,792 | 3,833 | +30 | +0.8% | 123,200 |
| 2023/11/16 | 3,801 | 3,827 | 3,779 | 3,803 | -26 | -0.7% | 122,200 |
| 2023/11/15 | 3,830 | 3,835 | 3,795 | 3,829 | +26 | +0.7% | 93,900 |
| 2023/11/14 | 3,800 | 3,818 | 3,781 | 3,803 | -4 | -0.1% | 135,300 |
| 2023/11/13 | 3,826 | 3,826 | 3,746 | 3,807 | -19 | -0.5% | 246,600 |
| 2023/11/10 | 3,769 | 3,840 | 3,743 | 3,826 | +126 | +3.4% | 398,800 |
| 2023/11/09 | 3,700 | 3,735 | 3,686 | 3,700 | ±0 | ±0% | 153,900 |
| 2023/11/08 | 3,763 | 3,763 | 3,666 | 3,700 | -48 | -1.3% | 231,700 |
| 2023/11/07 | 3,807 | 3,815 | 3,742 | 3,748 | -58 | -1.5% | 163,600 |
| 2023/11/06 | 3,824 | 3,824 | 3,776 | 3,806 | +34 | +0.9% | 236,500 |
| 2023/11/02 | 3,790 | 3,794 | 3,740 | 3,772 | +1 | ±0% | 162,200 |
| 2023/11/01 | 3,788 | 3,788 | 3,717 | 3,771 | +102 | +2.8% | 237,900 |
| 2023/10/31 | 3,650 | 3,676 | 3,625 | 3,669 | +30 | +0.8% | 205,900 |
| 2023/10/30 | 3,718 | 3,718 | 3,635 | 3,639 | -108 | -2.9% | 704,300 |
| 2023/10/27 | 3,723 | 3,747 | 3,711 | 3,747 | +62 | +1.7% | 125,400 |
| 2023/10/26 | 3,709 | 3,727 | 3,668 | 3,685 | -33 | -0.9% | 128,700 |
| 2023/10/25 | 3,779 | 3,779 | 3,718 | 3,718 | -22 | -0.6% | 114,600 |
| 2023/10/24 | 3,724 | 3,746 | 3,633 | 3,740 | +19 | +0.5% | 137,300 |
| 2023/10/23 | 3,765 | 3,765 | 3,709 | 3,721 | -19 | -0.5% | 97,000 |
| 2023/10/20 | 3,726 | 3,763 | 3,719 | 3,740 | +19 | +0.5% | 134,700 |
401～
450
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
