カネミツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,270 | 1,276 | 1,238 | 1,254 | -16 | -1.3% | 8,400 |
| 2018/01/24 | 1,262 | 1,277 | 1,262 | 1,270 | +10 | +0.8% | 4,100 |
| 2018/01/23 | 1,274 | 1,276 | 1,251 | 1,260 | -14 | -1.1% | 5,500 |
| 2018/01/22 | 1,240 | 1,278 | 1,238 | 1,274 | +46 | +3.7% | 11,200 |
| 2018/01/19 | 1,232 | 1,248 | 1,221 | 1,228 | -12 | -1% | 14,000 |
| 2018/01/18 | 1,286 | 1,286 | 1,240 | 1,240 | -42 | -3.3% | 16,500 |
| 2018/01/17 | 1,289 | 1,295 | 1,279 | 1,282 | -1 | -0.1% | 10,000 |
| 2018/01/16 | 1,310 | 1,322 | 1,267 | 1,283 | -37 | -2.8% | 32,000 |
| 2018/01/15 | 1,323 | 1,330 | 1,311 | 1,320 | -11 | -0.8% | 48,900 |
| 2018/01/12 | 1,291 | 1,345 | 1,259 | 1,331 | +190 | +16.7% | 288,000 |
| 2018/01/11 | 1,130 | 1,141 | 1,120 | 1,141 | +23 | +2.1% | 13,400 |
| 2018/01/10 | 1,111 | 1,142 | 1,111 | 1,118 | +8 | +0.7% | 15,700 |
| 2018/01/09 | 1,080 | 1,110 | 1,080 | 1,110 | +39 | +3.6% | 14,300 |
| 2018/01/05 | 1,066 | 1,080 | 1,062 | 1,071 | +5 | +0.5% | 13,200 |
| 2018/01/04 | 1,055 | 1,077 | 1,054 | 1,066 | +9 | +0.9% | 11,200 |
| 2017/12/29 | 1,039 | 1,075 | 1,038 | 1,057 | +18 | +1.7% | 14,800 |
| 2017/12/28 | 1,040 | 1,040 | 1,031 | 1,039 | +4 | +0.4% | 10,800 |
| 2017/12/27 | 1,030 | 1,040 | 1,030 | 1,035 | +5 | +0.5% | 11,200 |
| 2017/12/26 | 1,040 | 1,040 | 1,018 | 1,030 | -12 | -1.2% | 31,200 |
| 2017/12/25 | 1,046 | 1,047 | 1,037 | 1,042 | -7 | -0.7% | 13,200 |
| 2017/12/22 | 1,044 | 1,065 | 1,037 | 1,049 | +7 | +0.7% | 14,300 |
| 2017/12/21 | 1,040 | 1,061 | 1,040 | 1,042 | +8 | +0.8% | 11,700 |
| 2017/12/20 | 1,051 | 1,052 | 1,031 | 1,034 | -17 | -1.6% | 18,600 |
| 2017/12/19 | 1,069 | 1,069 | 1,044 | 1,051 | -18 | -1.7% | 20,700 |
| 2017/12/18 | 1,077 | 1,080 | 1,068 | 1,069 | -7 | -0.7% | 13,900 |
| 2017/12/15 | 1,098 | 1,098 | 1,076 | 1,076 | -16 | -1.5% | 13,000 |
| 2017/12/14 | 1,096 | 1,098 | 1,088 | 1,092 | -4 | -0.4% | 7,600 |
| 2017/12/13 | 1,093 | 1,098 | 1,089 | 1,096 | +3 | +0.3% | 3,800 |
| 2017/12/12 | 1,097 | 1,111 | 1,088 | 1,093 | -4 | -0.4% | 10,300 |
| 2017/12/11 | 1,109 | 1,109 | 1,092 | 1,097 | -3 | -0.3% | 9,300 |
| 2017/12/08 | 1,111 | 1,111 | 1,090 | 1,100 | +8 | +0.7% | 6,800 |
| 2017/12/07 | 1,094 | 1,100 | 1,083 | 1,092 | -5 | -0.5% | 10,300 |
| 2017/12/06 | 1,103 | 1,103 | 1,088 | 1,097 | -6 | -0.5% | 7,600 |
| 2017/12/05 | 1,110 | 1,110 | 1,100 | 1,103 | -3 | -0.3% | 6,800 |
| 2017/12/04 | 1,117 | 1,119 | 1,106 | 1,106 | -19 | -1.7% | 11,800 |
| 2017/12/01 | 1,124 | 1,127 | 1,122 | 1,125 | +4 | +0.4% | 4,500 |
| 2017/11/30 | 1,120 | 1,131 | 1,118 | 1,121 | -9 | -0.8% | 5,400 |
| 2017/11/29 | 1,126 | 1,130 | 1,116 | 1,130 | +5 | +0.4% | 4,800 |
| 2017/11/28 | 1,150 | 1,150 | 1,125 | 1,125 | -29 | -2.5% | 7,300 |
| 2017/11/27 | 1,140 | 1,154 | 1,138 | 1,154 | +7 | +0.6% | 6,900 |
| 2017/11/24 | 1,111 | 1,147 | 1,111 | 1,147 | +38 | +3.4% | 8,200 |
| 2017/11/22 | 1,110 | 1,116 | 1,105 | 1,109 | +4 | +0.4% | 10,700 |
| 2017/11/21 | 1,110 | 1,130 | 1,105 | 1,105 | -15 | -1.3% | 8,500 |
| 2017/11/20 | 1,110 | 1,124 | 1,106 | 1,120 | +10 | +0.9% | 5,900 |
| 2017/11/17 | 1,114 | 1,125 | 1,110 | 1,110 | -1 | -0.1% | 9,200 |
| 2017/11/16 | 1,080 | 1,125 | 1,080 | 1,111 | +4 | +0.4% | 19,800 |
| 2017/11/15 | 1,157 | 1,157 | 1,096 | 1,107 | -39 | -3.4% | 25,400 |
| 2017/11/14 | 1,175 | 1,175 | 1,146 | 1,146 | -29 | -2.5% | 19,400 |
| 2017/11/13 | 1,184 | 1,184 | 1,150 | 1,175 | -6 | -0.5% | 27,900 |
| 2017/11/10 | 1,128 | 1,207 | 1,122 | 1,181 | -187 | -13.7% | 219,800 |
1851～
1900
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「カネミツ」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 |
|---|---|---|---|---|---|---|---|---|
| カネミツ | 100,300円 | +0.5% | +8.1% | 3.64% | 7.65倍 | 0.45倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
| カーメイト | 85,400円 | +0.5% | +136.1% | 3.51% | 17.98倍 | 0.41倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| ニッキ | 294,900円 | -4.3% | -7.6% | 3.73% | 12.24倍 | 0.42倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| エイケン工業 | 387,500円 | +8.3% | +37.6% | 2.84% | 13.64倍 | 0.67倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
| ＧＭＢ | 88,200円 | +1.2% | -1.0% | 4.54% | 10.44倍 | 0.20倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
市場注目の銘柄
チャート関連のコラム
