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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,722 | 3,752 | 3,718 | 3,721 | -35 | -0.9% | 107,800 |
| 2023/10/18 | 3,792 | 3,793 | 3,737 | 3,756 | -14 | -0.4% | 91,500 |
| 2023/10/17 | 3,810 | 3,827 | 3,763 | 3,770 | -3 | -0.1% | 90,900 |
| 2023/10/16 | 3,762 | 3,819 | 3,754 | 3,773 | +3 | +0.1% | 154,800 |
| 2023/10/13 | 3,779 | 3,820 | 3,770 | 3,770 | -53 | -1.4% | 168,800 |
| 2023/10/12 | 3,800 | 3,828 | 3,788 | 3,823 | +33 | +0.9% | 135,800 |
| 2023/10/11 | 3,790 | 3,811 | 3,768 | 3,790 | +6 | +0.2% | 156,200 |
| 2023/10/10 | 3,785 | 3,801 | 3,777 | 3,784 | +50 | +1.3% | 227,800 |
| 2023/10/06 | 3,705 | 3,746 | 3,705 | 3,734 | +6 | +0.2% | 117,500 |
| 2023/10/05 | 3,660 | 3,737 | 3,660 | 3,728 | +78 | +2.1% | 171,500 |
| 2023/10/04 | 3,712 | 3,712 | 3,630 | 3,650 | -88 | -2.4% | 227,300 |
| 2023/10/03 | 3,829 | 3,829 | 3,738 | 3,738 | -113 | -2.9% | 152,700 |
| 2023/10/02 | 3,913 | 3,933 | 3,851 | 3,851 | -31 | -0.8% | 133,000 |
| 2023/09/29 | 3,960 | 3,965 | 3,870 | 3,882 | -63 | -1.6% | 187,600 |
| 2023/09/28 | 3,960 | 3,986 | 3,925 | 3,945 | -90 | -2.2% | 136,800 |
| 2023/09/27 | 4,020 | 4,040 | 3,991 | 4,035 | +5 | +0.1% | 172,800 |
| 2023/09/26 | 4,045 | 4,050 | 3,990 | 4,030 | -2 | ±0% | 210,200 |
| 2023/09/25 | 4,053 | 4,053 | 4,000 | 4,032 | +23 | +0.6% | 176,900 |
| 2023/09/22 | 4,030 | 4,032 | 4,000 | 4,009 | -41 | -1% | 236,900 |
| 2023/09/21 | 4,127 | 4,153 | 4,045 | 4,050 | -87 | -2.1% | 217,000 |
| 2023/09/20 | 4,249 | 4,253 | 4,137 | 4,137 | -85 | -2% | 188,400 |
| 2023/09/19 | 4,256 | 4,258 | 4,192 | 4,222 | -33 | -0.8% | 196,000 |
| 2023/09/15 | 4,276 | 4,288 | 4,237 | 4,255 | +25 | +0.6% | 218,300 |
| 2023/09/14 | 4,220 | 4,233 | 4,208 | 4,230 | +25 | +0.6% | 166,100 |
| 2023/09/13 | 4,186 | 4,219 | 4,173 | 4,205 | +9 | +0.2% | 114,800 |
| 2023/09/12 | 4,170 | 4,200 | 4,156 | 4,196 | +59 | +1.4% | 66,500 |
| 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 |
451～
500
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
