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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,450 | 3,496 | 3,445 | 3,486 | +58 | +1.7% | 216,800 |
| 2024/11/21 | 3,411 | 3,450 | 3,405 | 3,428 | +10 | +0.3% | 158,100 |
| 2024/11/20 | 3,421 | 3,445 | 3,403 | 3,418 | +3 | +0.1% | 155,400 |
| 2024/11/19 | 3,430 | 3,453 | 3,406 | 3,415 | -20 | -0.6% | 159,000 |
| 2024/11/18 | 3,418 | 3,468 | 3,399 | 3,435 | +15 | +0.4% | 194,400 |
| 2024/11/15 | 3,421 | 3,449 | 3,410 | 3,420 | +10 | +0.3% | 245,700 |
| 2024/11/14 | 3,466 | 3,503 | 3,410 | 3,410 | -47 | -1.4% | 389,700 |
| 2024/11/13 | 3,554 | 3,596 | 3,455 | 3,457 | -307 | -8.2% | 914,300 |
| 2024/11/12 | 3,740 | 3,790 | 3,731 | 3,764 | +40 | +1.1% | 238,900 |
| 2024/11/11 | 3,726 | 3,747 | 3,706 | 3,724 | -12 | -0.3% | 151,000 |
| 2024/11/08 | 3,792 | 3,797 | 3,721 | 3,736 | -56 | -1.5% | 153,500 |
| 2024/11/07 | 3,731 | 3,805 | 3,731 | 3,792 | +84 | +2.3% | 175,600 |
| 2024/11/06 | 3,722 | 3,773 | 3,698 | 3,708 | -19 | -0.5% | 168,900 |
| 2024/11/05 | 3,697 | 3,727 | 3,660 | 3,727 | +37 | +1% | 195,800 |
| 2024/11/01 | 3,708 | 3,718 | 3,681 | 3,690 | -77 | -2% | 117,100 |
| 2024/10/31 | 3,760 | 3,781 | 3,730 | 3,767 | +22 | +0.6% | 133,400 |
| 2024/10/30 | 3,740 | 3,764 | 3,726 | 3,745 | +15 | +0.4% | 172,400 |
| 2024/10/29 | 3,725 | 3,744 | 3,706 | 3,730 | +11 | +0.3% | 122,100 |
| 2024/10/28 | 3,686 | 3,734 | 3,676 | 3,719 | +21 | +0.6% | 83,800 |
| 2024/10/25 | 3,734 | 3,735 | 3,676 | 3,698 | -27 | -0.7% | 105,300 |
| 2024/10/24 | 3,689 | 3,728 | 3,665 | 3,725 | +11 | +0.3% | 121,600 |
| 2024/10/23 | 3,723 | 3,747 | 3,702 | 3,714 | -14 | -0.4% | 75,200 |
| 2024/10/22 | 3,751 | 3,753 | 3,702 | 3,728 | -22 | -0.6% | 83,400 |
| 2024/10/21 | 3,790 | 3,790 | 3,750 | 3,750 | -51 | -1.3% | 91,800 |
| 2024/10/18 | 3,792 | 3,810 | 3,775 | 3,801 | +33 | +0.9% | 105,200 |
| 2024/10/17 | 3,785 | 3,790 | 3,758 | 3,768 | -15 | -0.4% | 79,900 |
| 2024/10/16 | 3,800 | 3,833 | 3,771 | 3,783 | -54 | -1.4% | 87,600 |
| 2024/10/15 | 3,860 | 3,860 | 3,825 | 3,837 | +15 | +0.4% | 124,100 |
| 2024/10/11 | 3,853 | 3,869 | 3,822 | 3,822 | -38 | -1% | 77,800 |
| 2024/10/10 | 3,888 | 3,888 | 3,852 | 3,860 | +3 | +0.1% | 63,300 |
| 2024/10/09 | 3,869 | 3,878 | 3,835 | 3,857 | +8 | +0.2% | 127,200 |
| 2024/10/08 | 3,841 | 3,889 | 3,836 | 3,849 | -36 | -0.9% | 90,200 |
| 2024/10/07 | 3,903 | 3,905 | 3,881 | 3,885 | +34 | +0.9% | 127,100 |
| 2024/10/04 | 3,855 | 3,864 | 3,830 | 3,851 | -8 | -0.2% | 149,800 |
| 2024/10/03 | 3,924 | 3,937 | 3,844 | 3,859 | +2 | +0.1% | 151,200 |
| 2024/10/02 | 3,850 | 3,898 | 3,820 | 3,857 | -45 | -1.2% | 151,100 |
| 2024/10/01 | 3,920 | 3,935 | 3,887 | 3,902 | ±0 | ±0% | 108,000 |
| 2024/09/30 | 3,829 | 3,925 | 3,816 | 3,902 | -65 | -1.6% | 140,800 |
| 2024/09/27 | 3,963 | 3,981 | 3,934 | 3,967 | -18 | -0.5% | 114,200 |
| 2024/09/26 | 3,954 | 3,998 | 3,908 | 3,985 | +46 | +1.2% | 206,300 |
| 2024/09/25 | 3,921 | 3,952 | 3,896 | 3,939 | +27 | +0.7% | 175,700 |
| 2024/09/24 | 3,889 | 3,928 | 3,864 | 3,912 | +54 | +1.4% | 188,800 |
| 2024/09/20 | 3,880 | 3,910 | 3,841 | 3,858 | +26 | +0.7% | 275,300 |
| 2024/09/19 | 3,788 | 3,842 | 3,772 | 3,832 | +77 | +2.1% | 163,000 |
| 2024/09/18 | 3,764 | 3,767 | 3,719 | 3,755 | +45 | +1.2% | 111,000 |
| 2024/09/17 | 3,715 | 3,730 | 3,666 | 3,710 | +12 | +0.3% | 138,800 |
| 2024/09/13 | 3,720 | 3,729 | 3,686 | 3,698 | -36 | -1% | 135,800 |
| 2024/09/12 | 3,730 | 3,753 | 3,700 | 3,734 | +68 | +1.9% | 86,800 |
| 2024/09/11 | 3,680 | 3,716 | 3,634 | 3,666 | -52 | -1.4% | 132,800 |
| 2024/09/10 | 3,732 | 3,756 | 3,716 | 3,718 | -13 | -0.3% | 94,400 |
1～
50
件表示中 / 3586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 | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95倍 | 0.48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 |
| ＵＢＥ | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60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 |
| 太陽ＨＤ | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| アイカ工 | 333,000円 | +5.7% | +8.3% | 3.48% | 13.04倍 | 1.22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 |
| エフピコ | 264,100円 | +6.3% | +7.3% | 2.16% | 17.61倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
