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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 3,715 | 3,750 | 3,705 | 3,715 | +20 | +0.5% | 192,500 |
| 2022/10/25 | 3,665 | 3,705 | 3,655 | 3,695 | +35 | +1% | 188,500 |
| 2022/10/24 | 3,680 | 3,695 | 3,650 | 3,660 | +25 | +0.7% | 173,400 |
| 2022/10/21 | 3,660 | 3,685 | 3,625 | 3,635 | -35 | -1% | 202,400 |
| 2022/10/20 | 3,680 | 3,690 | 3,645 | 3,670 | -60 | -1.6% | 238,900 |
| 2022/10/19 | 3,680 | 3,740 | 3,680 | 3,730 | +50 | +1.4% | 232,900 |
| 2022/10/18 | 3,700 | 3,715 | 3,650 | 3,680 | +15 | +0.4% | 201,400 |
| 2022/10/17 | 3,670 | 3,690 | 3,640 | 3,665 | -20 | -0.5% | 374,600 |
| 2022/10/14 | 3,655 | 3,705 | 3,610 | 3,685 | +100 | +2.8% | 432,800 |
| 2022/10/13 | 3,600 | 3,605 | 3,570 | 3,585 | -35 | -1% | 286,200 |
| 2022/10/12 | 3,700 | 3,710 | 3,600 | 3,620 | -85 | -2.3% | 346,800 |
| 2022/10/11 | 3,710 | 3,745 | 3,665 | 3,705 | -55 | -1.5% | 277,700 |
| 2022/10/07 | 3,740 | 3,770 | 3,720 | 3,760 | -40 | -1.1% | 284,600 |
| 2022/10/06 | 3,815 | 3,845 | 3,795 | 3,800 | -15 | -0.4% | 197,000 |
| 2022/10/05 | 3,815 | 3,850 | 3,770 | 3,815 | +60 | +1.6% | 343,700 |
| 2022/10/04 | 3,765 | 3,790 | 3,740 | 3,755 | +80 | +2.2% | 260,700 |
| 2022/10/03 | 3,615 | 3,685 | 3,605 | 3,675 | +65 | +1.8% | 256,900 |
| 2022/09/30 | 3,640 | 3,645 | 3,585 | 3,610 | -10 | -0.3% | 237,700 |
| 2022/09/29 | 3,580 | 3,630 | 3,550 | 3,620 | -5 | -0.1% | 292,200 |
| 2022/09/28 | 3,605 | 3,635 | 3,590 | 3,625 | -5 | -0.1% | 268,100 |
| 2022/09/27 | 3,655 | 3,690 | 3,625 | 3,630 | -30 | -0.8% | 307,500 |
| 2022/09/26 | 3,760 | 3,765 | 3,645 | 3,660 | -170 | -4.4% | 295,500 |
| 2022/09/22 | 3,800 | 3,840 | 3,785 | 3,830 | -25 | -0.6% | 252,900 |
| 2022/09/21 | 3,895 | 3,905 | 3,855 | 3,855 | -45 | -1.2% | 262,500 |
| 2022/09/20 | 3,885 | 3,920 | 3,870 | 3,900 | +50 | +1.3% | 210,600 |
| 2022/09/16 | 3,875 | 3,935 | 3,840 | 3,850 | -50 | -1.3% | 547,800 |
| 2022/09/15 | 3,885 | 3,905 | 3,870 | 3,900 | -20 | -0.5% | 213,500 |
| 2022/09/14 | 3,920 | 3,965 | 3,915 | 3,920 | -110 | -2.7% | 277,100 |
| 2022/09/13 | 3,995 | 4,040 | 3,965 | 4,030 | +25 | +0.6% | 337,900 |
| 2022/09/12 | 4,000 | 4,025 | 3,960 | 4,005 | +180 | +4.7% | 491,900 |
| 2022/09/09 | 3,810 | 3,825 | 3,800 | 3,825 | +25 | +0.7% | 250,700 |
| 2022/09/08 | 3,715 | 3,800 | 3,705 | 3,800 | +120 | +3.3% | 248,600 |
| 2022/09/07 | 3,655 | 3,685 | 3,645 | 3,680 | +10 | +0.3% | 136,000 |
| 2022/09/06 | 3,685 | 3,695 | 3,660 | 3,670 | -10 | -0.3% | 114,200 |
| 2022/09/05 | 3,695 | 3,715 | 3,670 | 3,680 | -25 | -0.7% | 217,200 |
| 2022/09/02 | 3,730 | 3,740 | 3,660 | 3,705 | -20 | -0.5% | 267,200 |
| 2022/09/01 | 3,710 | 3,740 | 3,685 | 3,725 | -25 | -0.7% | 317,100 |
| 2022/08/31 | 3,695 | 3,765 | 3,690 | 3,750 | ±0 | ±0% | 231,300 |
| 2022/08/30 | 3,780 | 3,780 | 3,720 | 3,750 | +90 | +2.5% | 240,700 |
| 2022/08/29 | 3,610 | 3,675 | 3,605 | 3,660 | -40 | -1.1% | 169,200 |
| 2022/08/26 | 3,720 | 3,725 | 3,695 | 3,700 | ±0 | ±0% | 113,500 |
| 2022/08/25 | 3,710 | 3,710 | 3,690 | 3,700 | -5 | -0.1% | 99,100 |
| 2022/08/24 | 3,710 | 3,715 | 3,675 | 3,705 | +45 | +1.2% | 203,000 |
| 2022/08/23 | 3,625 | 3,665 | 3,625 | 3,660 | -5 | -0.1% | 107,100 |
| 2022/08/22 | 3,635 | 3,675 | 3,620 | 3,665 | -30 | -0.8% | 136,100 |
| 2022/08/19 | 3,700 | 3,710 | 3,685 | 3,695 | +10 | +0.3% | 122,200 |
| 2022/08/18 | 3,705 | 3,710 | 3,670 | 3,685 | -35 | -0.9% | 120,600 |
| 2022/08/17 | 3,680 | 3,725 | 3,675 | 3,720 | +80 | +2.2% | 170,500 |
| 2022/08/16 | 3,680 | 3,685 | 3,635 | 3,640 | -65 | -1.8% | 178,700 |
| 2022/08/15 | 3,690 | 3,720 | 3,680 | 3,705 | +40 | +1.1% | 189,600 |
601～
650
件表示中 / 3676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 | 320,300円 | +5.0% | +23.2% | 4.06% | 8.06倍 | 0.44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 |
| ＡＤＥＫＡ | 220,300円 | +6.6% | +9.6% | 4.40% | 9.15倍 | 0.78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% | 12.33倍 | 1.16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 | 125,300円 | +10.9% | +91.8% | 4.79% | 11.23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 |
| ＵＢＥ | 184,700円 | +4.7% | -45.0% | 5.96% | - | 0.45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 |
市場注目の銘柄
チャート関連のコラム
