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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,187 | 4,197 | 4,124 | 4,137 | -18 | -0.4% | 101,600 |
| 2023/09/08 | 4,229 | 4,240 | 4,155 | 4,155 | -67 | -1.6% | 142,200 |
| 2023/09/07 | 4,198 | 4,237 | 4,187 | 4,222 | +17 | +0.4% | 127,100 |
| 2023/09/06 | 4,183 | 4,215 | 4,180 | 4,205 | +4 | +0.1% | 76,100 |
| 2023/09/05 | 4,199 | 4,201 | 4,156 | 4,201 | +12 | +0.3% | 102,800 |
| 2023/09/04 | 4,157 | 4,199 | 4,134 | 4,189 | +25 | +0.6% | 108,300 |
| 2023/09/01 | 4,093 | 4,190 | 4,090 | 4,164 | +71 | +1.7% | 161,800 |
| 2023/08/31 | 4,055 | 4,110 | 4,048 | 4,093 | +46 | +1.1% | 130,600 |
| 2023/08/30 | 4,059 | 4,061 | 4,035 | 4,047 | +17 | +0.4% | 79,300 |
| 2023/08/29 | 4,018 | 4,045 | 4,004 | 4,030 | +18 | +0.4% | 101,400 |
| 2023/08/28 | 4,000 | 4,013 | 3,980 | 4,012 | +52 | +1.3% | 63,900 |
| 2023/08/25 | 3,950 | 3,968 | 3,933 | 3,960 | -10 | -0.3% | 85,600 |
| 2023/08/24 | 3,950 | 3,970 | 3,936 | 3,970 | +11 | +0.3% | 74,500 |
| 2023/08/23 | 3,900 | 3,959 | 3,894 | 3,959 | +21 | +0.5% | 63,700 |
| 2023/08/22 | 3,907 | 3,938 | 3,879 | 3,938 | +51 | +1.3% | 86,200 |
| 2023/08/21 | 3,882 | 3,904 | 3,864 | 3,887 | +6 | +0.2% | 96,700 |
| 2023/08/18 | 3,865 | 3,903 | 3,859 | 3,881 | +10 | +0.3% | 143,700 |
| 2023/08/17 | 3,894 | 3,898 | 3,796 | 3,871 | -53 | -1.4% | 198,200 |
| 2023/08/16 | 3,965 | 3,981 | 3,915 | 3,924 | -92 | -2.3% | 142,100 |
| 2023/08/15 | 4,030 | 4,059 | 4,012 | 4,016 | -10 | -0.2% | 134,900 |
| 2023/08/14 | 3,962 | 4,056 | 3,953 | 4,026 | +55 | +1.4% | 191,700 |
| 2023/08/10 | 3,873 | 3,979 | 3,794 | 3,971 | -36 | -0.9% | 279,400 |
| 2023/08/09 | 4,015 | 4,015 | 3,974 | 4,007 | -7 | -0.2% | 120,100 |
| 2023/08/08 | 4,037 | 4,045 | 4,001 | 4,014 | -10 | -0.2% | 97,900 |
| 2023/08/07 | 3,987 | 4,038 | 3,965 | 4,024 | +4 | +0.1% | 169,100 |
| 2023/08/04 | 4,041 | 4,056 | 4,009 | 4,020 | -19 | -0.5% | 99,200 |
| 2023/08/03 | 4,095 | 4,095 | 4,031 | 4,039 | -104 | -2.5% | 129,900 |
| 2023/08/02 | 4,148 | 4,197 | 4,133 | 4,143 | -20 | -0.5% | 124,400 |
| 2023/08/01 | 4,182 | 4,184 | 4,156 | 4,163 | -19 | -0.5% | 97,400 |
| 2023/07/31 | 4,185 | 4,194 | 4,164 | 4,182 | +43 | +1% | 112,500 |
| 2023/07/28 | 4,105 | 4,141 | 4,075 | 4,139 | -4 | -0.1% | 110,400 |
| 2023/07/27 | 4,117 | 4,143 | 4,078 | 4,143 | +22 | +0.5% | 120,600 |
| 2023/07/26 | 4,143 | 4,145 | 4,060 | 4,121 | -34 | -0.8% | 250,200 |
| 2023/07/25 | 4,170 | 4,184 | 4,131 | 4,155 | +2 | ±0% | 97,900 |
| 2023/07/24 | 4,169 | 4,177 | 4,144 | 4,153 | +8 | +0.2% | 81,900 |
| 2023/07/21 | 4,125 | 4,158 | 4,109 | 4,145 | +22 | +0.5% | 160,000 |
| 2023/07/20 | 4,062 | 4,155 | 4,059 | 4,123 | +62 | +1.5% | 238,700 |
| 2023/07/19 | 4,050 | 4,070 | 4,029 | 4,061 | +80 | +2% | 166,800 |
| 2023/07/18 | 3,960 | 3,983 | 3,957 | 3,981 | +12 | +0.3% | 89,900 |
| 2023/07/14 | 3,996 | 4,000 | 3,960 | 3,969 | -12 | -0.3% | 84,700 |
| 2023/07/13 | 3,982 | 4,008 | 3,973 | 3,981 | +11 | +0.3% | 114,700 |
| 2023/07/12 | 4,030 | 4,030 | 3,955 | 3,970 | -19 | -0.5% | 141,800 |
| 2023/07/11 | 4,053 | 4,074 | 3,987 | 3,989 | -64 | -1.6% | 153,400 |
| 2023/07/10 | 4,050 | 4,078 | 4,039 | 4,053 | +39 | +1% | 153,700 |
| 2023/07/07 | 4,014 | 4,038 | 3,981 | 4,014 | -32 | -0.8% | 185,500 |
| 2023/07/06 | 4,038 | 4,066 | 4,020 | 4,046 | -20 | -0.5% | 107,700 |
| 2023/07/05 | 4,056 | 4,066 | 4,000 | 4,066 | +4 | +0.1% | 254,900 |
| 2023/07/04 | 4,100 | 4,100 | 4,060 | 4,062 | -50 | -1.2% | 126,000 |
| 2023/07/03 | 4,030 | 4,118 | 4,030 | 4,112 | +91 | +2.3% | 187,300 |
| 2023/06/30 | 4,054 | 4,061 | 4,000 | 4,021 | +14 | +0.3% | 154,100 |
401～
450
件表示中 / 3692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 | 352,200円 | +5.0% | +23.2% | 3.69% | 8.87倍 | 0.49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 |
| エフピコ | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54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 |
| アイカ工 | 352,200円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28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 |
| 日化薬 | 135,600円 | +10.9% | +91.8% | 4.42% | 12.15倍 | 0.82倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| ＵＢＥ | 207,600円 | +4.7% | -45.0% | 5.30% | - | 0.51倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
