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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 3,325 | 3,325 | 3,245 | 3,245 | +5 | +0.2% | 223,400 |
| 2023/01/06 | 3,215 | 3,270 | 3,215 | 3,240 | ±0 | ±0% | 172,700 |
| 2023/01/05 | 3,210 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 209,200 |
| 2023/01/04 | 3,260 | 3,270 | 3,230 | 3,230 | -60 | -1.8% | 173,100 |
| 2022/12/30 | 3,295 | 3,315 | 3,290 | 3,290 | ±0 | ±0% | 96,700 |
| 2022/12/29 | 3,275 | 3,300 | 3,250 | 3,290 | -20 | -0.6% | 153,400 |
| 2022/12/28 | 3,300 | 3,320 | 3,285 | 3,310 | +15 | +0.5% | 133,800 |
| 2022/12/27 | 3,330 | 3,330 | 3,295 | 3,295 | -20 | -0.6% | 91,800 |
| 2022/12/26 | 3,315 | 3,325 | 3,295 | 3,315 | +20 | +0.6% | 119,300 |
| 2022/12/23 | 3,275 | 3,300 | 3,270 | 3,295 | -15 | -0.5% | 203,600 |
| 2022/12/22 | 3,290 | 3,320 | 3,280 | 3,310 | +55 | +1.7% | 254,300 |
| 2022/12/21 | 3,280 | 3,310 | 3,250 | 3,255 | -40 | -1.2% | 373,200 |
| 2022/12/20 | 3,350 | 3,380 | 3,285 | 3,295 | -65 | -1.9% | 381,200 |
| 2022/12/19 | 3,350 | 3,370 | 3,350 | 3,360 | ±0 | ±0% | 156,200 |
| 2022/12/16 | 3,380 | 3,395 | 3,360 | 3,360 | -50 | -1.5% | 302,700 |
| 2022/12/15 | 3,390 | 3,425 | 3,380 | 3,410 | -5 | -0.1% | 138,200 |
| 2022/12/14 | 3,380 | 3,415 | 3,365 | 3,415 | +55 | +1.6% | 188,600 |
| 2022/12/13 | 3,400 | 3,410 | 3,360 | 3,360 | -5 | -0.1% | 233,200 |
| 2022/12/12 | 3,360 | 3,375 | 3,340 | 3,365 | -15 | -0.4% | 256,200 |
| 2022/12/09 | 3,385 | 3,425 | 3,375 | 3,380 | -25 | -0.7% | 423,900 |
| 2022/12/08 | 3,420 | 3,425 | 3,385 | 3,405 | -15 | -0.4% | 205,800 |
| 2022/12/07 | 3,380 | 3,440 | 3,365 | 3,420 | +5 | +0.1% | 172,600 |
| 2022/12/06 | 3,440 | 3,445 | 3,400 | 3,415 | -35 | -1% | 229,000 |
| 2022/12/05 | 3,450 | 3,460 | 3,420 | 3,450 | ±0 | ±0% | 165,200 |
| 2022/12/02 | 3,500 | 3,500 | 3,435 | 3,450 | -70 | -2% | 317,600 |
| 2022/12/01 | 3,520 | 3,545 | 3,520 | 3,520 | +20 | +0.6% | 277,500 |
| 2022/11/30 | 3,500 | 3,510 | 3,480 | 3,500 | +10 | +0.3% | 329,500 |
| 2022/11/29 | 3,470 | 3,510 | 3,465 | 3,490 | ±0 | ±0% | 207,000 |
| 2022/11/28 | 3,540 | 3,540 | 3,485 | 3,490 | -30 | -0.9% | 170,300 |
| 2022/11/25 | 3,520 | 3,525 | 3,500 | 3,520 | +35 | +1% | 195,100 |
| 2022/11/24 | 3,480 | 3,505 | 3,475 | 3,485 | +5 | +0.1% | 180,000 |
| 2022/11/22 | 3,460 | 3,500 | 3,455 | 3,480 | +40 | +1.2% | 260,800 |
| 2022/11/21 | 3,425 | 3,440 | 3,410 | 3,440 | +15 | +0.4% | 146,200 |
| 2022/11/18 | 3,430 | 3,445 | 3,410 | 3,425 | ±0 | ±0% | 209,100 |
| 2022/11/17 | 3,395 | 3,425 | 3,380 | 3,425 | +35 | +1% | 182,300 |
| 2022/11/16 | 3,395 | 3,405 | 3,365 | 3,390 | -25 | -0.7% | 257,600 |
| 2022/11/15 | 3,385 | 3,415 | 3,380 | 3,415 | +20 | +0.6% | 160,300 |
| 2022/11/14 | 3,390 | 3,435 | 3,365 | 3,395 | +30 | +0.9% | 478,800 |
| 2022/11/11 | 3,420 | 3,420 | 3,355 | 3,365 | -30 | -0.9% | 789,000 |
| 2022/11/10 | 3,500 | 3,500 | 3,365 | 3,395 | -325 | -8.7% | 1,151,000 |
| 2022/11/09 | 3,715 | 3,730 | 3,685 | 3,720 | +25 | +0.7% | 371,900 |
| 2022/11/08 | 3,710 | 3,710 | 3,665 | 3,695 | -10 | -0.3% | 330,000 |
| 2022/11/07 | 3,705 | 3,720 | 3,670 | 3,705 | +35 | +1% | 130,000 |
| 2022/11/04 | 3,670 | 3,695 | 3,650 | 3,670 | -65 | -1.7% | 221,500 |
| 2022/11/02 | 3,690 | 3,735 | 3,690 | 3,735 | +55 | +1.5% | 208,900 |
| 2022/11/01 | 3,705 | 3,725 | 3,680 | 3,680 | -10 | -0.3% | 134,900 |
| 2022/10/31 | 3,685 | 3,705 | 3,670 | 3,690 | +35 | +1% | 166,600 |
| 2022/10/28 | 3,660 | 3,695 | 3,650 | 3,655 | -35 | -0.9% | 298,700 |
| 2022/10/27 | 3,725 | 3,725 | 3,670 | 3,690 | -25 | -0.7% | 132,000 |
| 2022/10/26 | 3,715 | 3,750 | 3,705 | 3,715 | +20 | +0.5% | 192,500 |
551～
600
件表示中 / 3675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 | 323,500円 | +5.0% | +23.2% | 4.02% | 8.15倍 | 0.45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 | +6.3% | +7.3% | 1.95% | 19.45倍 | 1.61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 |
| ＡＤＥＫＡ | 222,000円 | +6.6% | +9.6% | 4.37% | 9.22倍 | 0.79倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| アイカ工 | 318,100円 | +5.7% | +8.3% | 3.84% | 12.32倍 | 1.15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 | 125,600円 | +10.9% | +91.8% | 4.78% | 11.26倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
