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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/06/29 | 4,098 | 4,098 | 3,977 | 4,007 | -29 | -0.7% | 288,100 |
| 2023/06/28 | 3,974 | 4,036 | 3,965 | 4,036 | +102 | +2.6% | 241,200 |
| 2023/06/27 | 3,960 | 3,960 | 3,903 | 3,934 | +6 | +0.2% | 103,200 |
| 2023/06/26 | 3,898 | 3,962 | 3,883 | 3,928 | +43 | +1.1% | 102,900 |
| 2023/06/23 | 3,952 | 3,986 | 3,876 | 3,885 | -63 | -1.6% | 172,700 |
| 2023/06/22 | 3,935 | 3,963 | 3,934 | 3,948 | +1 | ±0% | 100,500 |
| 2023/06/21 | 3,901 | 3,951 | 3,900 | 3,947 | +26 | +0.7% | 101,500 |
| 2023/06/20 | 3,923 | 3,938 | 3,905 | 3,921 | -20 | -0.5% | 167,700 |
| 2023/06/19 | 3,949 | 3,966 | 3,930 | 3,941 | +20 | +0.5% | 201,100 |
| 2023/06/16 | 3,935 | 3,935 | 3,888 | 3,921 | -23 | -0.6% | 237,100 |
| 2023/06/15 | 3,929 | 3,963 | 3,918 | 3,944 | -12 | -0.3% | 213,800 |
| 2023/06/14 | 3,958 | 3,976 | 3,955 | 3,956 | -4 | -0.1% | 216,500 |
| 2023/06/13 | 3,939 | 3,969 | 3,934 | 3,960 | +1 | ±0% | 141,200 |
| 2023/06/12 | 3,960 | 3,986 | 3,952 | 3,959 | +30 | +0.8% | 155,700 |
| 2023/06/09 | 3,923 | 3,933 | 3,905 | 3,929 | +50 | +1.3% | 190,000 |
| 2023/06/08 | 3,895 | 3,909 | 3,857 | 3,879 | -10 | -0.3% | 157,600 |
| 2023/06/07 | 3,911 | 3,915 | 3,862 | 3,889 | -3 | -0.1% | 281,600 |
| 2023/06/06 | 3,835 | 3,895 | 3,819 | 3,892 | -1 | ±0% | 143,600 |
| 2023/06/05 | 3,880 | 3,909 | 3,866 | 3,893 | +103 | +2.7% | 264,100 |
| 2023/06/02 | 3,735 | 3,800 | 3,735 | 3,790 | +65 | +1.7% | 102,400 |
| 2023/06/01 | 3,710 | 3,745 | 3,705 | 3,725 | -15 | -0.4% | 89,200 |
| 2023/05/31 | 3,805 | 3,805 | 3,725 | 3,740 | -95 | -2.5% | 328,800 |
| 2023/05/30 | 3,870 | 3,870 | 3,820 | 3,835 | -45 | -1.2% | 104,900 |
| 2023/05/29 | 3,890 | 3,905 | 3,875 | 3,880 | +20 | +0.5% | 135,200 |
501～
550
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
