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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/08/12 | 3,660 | 3,675 | 3,610 | 3,665 | +125 | +3.5% | 360,400 |
| 2022/08/10 | 3,550 | 3,565 | 3,525 | 3,540 | +5 | +0.1% | 141,500 |
| 2022/08/09 | 3,580 | 3,580 | 3,530 | 3,535 | -35 | -1% | 95,200 |
| 2022/08/08 | 3,555 | 3,580 | 3,525 | 3,570 | +15 | +0.4% | 142,600 |
| 2022/08/05 | 3,500 | 3,560 | 3,495 | 3,555 | -10 | -0.3% | 207,100 |
| 2022/08/04 | 3,570 | 3,585 | 3,545 | 3,565 | +10 | +0.3% | 133,800 |
| 2022/08/03 | 3,570 | 3,575 | 3,540 | 3,555 | -5 | -0.1% | 114,000 |
| 2022/08/02 | 3,560 | 3,600 | 3,510 | 3,560 | -115 | -3.1% | 218,000 |
| 2022/08/01 | 3,640 | 3,675 | 3,630 | 3,675 | +85 | +2.4% | 201,000 |
| 2022/07/29 | 3,605 | 3,620 | 3,585 | 3,590 | -40 | -1.1% | 133,500 |
| 2022/07/28 | 3,615 | 3,635 | 3,590 | 3,630 | +35 | +1% | 269,100 |
| 2022/07/27 | 3,545 | 3,610 | 3,520 | 3,595 | +60 | +1.7% | 243,400 |
| 2022/07/26 | 3,565 | 3,570 | 3,535 | 3,535 | -15 | -0.4% | 127,200 |
| 2022/07/25 | 3,595 | 3,610 | 3,535 | 3,550 | -50 | -1.4% | 154,000 |
| 2022/07/22 | 3,580 | 3,605 | 3,565 | 3,600 | +15 | +0.4% | 195,400 |
| 2022/07/21 | 3,555 | 3,585 | 3,530 | 3,585 | +20 | +0.6% | 204,300 |
| 2022/07/20 | 3,520 | 3,565 | 3,510 | 3,565 | +95 | +2.7% | 275,100 |
| 2022/07/19 | 3,460 | 3,470 | 3,425 | 3,470 | +50 | +1.5% | 168,200 |
| 2022/07/15 | 3,440 | 3,460 | 3,420 | 3,420 | -10 | -0.3% | 203,600 |
| 2022/07/14 | 3,360 | 3,440 | 3,345 | 3,430 | +50 | +1.5% | 200,000 |
| 2022/07/13 | 3,370 | 3,385 | 3,350 | 3,380 | +70 | +2.1% | 219,400 |
| 2022/07/12 | 3,375 | 3,375 | 3,310 | 3,310 | -100 | -2.9% | 191,600 |
| 2022/07/11 | 3,435 | 3,450 | 3,385 | 3,410 | +35 | +1% | 203,100 |
| 2022/07/08 | 3,370 | 3,415 | 3,355 | 3,375 | +10 | +0.3% | 230,300 |
| 2022/07/07 | 3,370 | 3,385 | 3,325 | 3,365 | +55 | +1.7% | 207,800 |
| 2022/07/06 | 3,305 | 3,350 | 3,290 | 3,310 | -40 | -1.2% | 134,600 |
| 2022/07/05 | 3,365 | 3,380 | 3,345 | 3,350 | -10 | -0.3% | 142,400 |
| 2022/07/04 | 3,335 | 3,360 | 3,310 | 3,360 | +55 | +1.7% | 147,800 |
| 2022/07/01 | 3,315 | 3,390 | 3,290 | 3,305 | -35 | -1% | 196,700 |
| 2022/06/30 | 3,320 | 3,360 | 3,310 | 3,340 | -10 | -0.3% | 202,700 |
| 2022/06/29 | 3,365 | 3,375 | 3,340 | 3,350 | -35 | -1% | 400,600 |
| 2022/06/28 | 3,340 | 3,395 | 3,325 | 3,385 | +5 | +0.1% | 224,100 |
| 2022/06/27 | 3,365 | 3,400 | 3,350 | 3,380 | +95 | +2.9% | 276,600 |
| 2022/06/24 | 3,250 | 3,295 | 3,220 | 3,285 | +35 | +1.1% | 175,500 |
| 2022/06/23 | 3,245 | 3,275 | 3,235 | 3,250 | -15 | -0.5% | 171,900 |
| 2022/06/22 | 3,355 | 3,370 | 3,255 | 3,265 | -45 | -1.4% | 188,300 |
| 2022/06/21 | 3,270 | 3,340 | 3,265 | 3,310 | +125 | +3.9% | 341,800 |
| 2022/06/20 | 3,320 | 3,320 | 3,175 | 3,185 | -105 | -3.2% | 225,500 |
| 2022/06/17 | 3,305 | 3,310 | 3,260 | 3,290 | -115 | -3.4% | 355,200 |
| 2022/06/16 | 3,425 | 3,460 | 3,395 | 3,405 | +10 | +0.3% | 250,500 |
| 2022/06/15 | 3,350 | 3,410 | 3,350 | 3,395 | +45 | +1.3% | 317,700 |
| 2022/06/14 | 3,325 | 3,360 | 3,325 | 3,350 | -5 | -0.1% | 186,500 |
| 2022/06/13 | 3,360 | 3,370 | 3,320 | 3,355 | -60 | -1.8% | 189,100 |
| 2022/06/10 | 3,420 | 3,450 | 3,405 | 3,415 | -55 | -1.6% | 148,200 |
651～
700
件表示中 / 3682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 | 339,400円 | +5.0% | +23.2% | 3.83% | 8.54倍 | 0.47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 |
| ＤＩＣ | 259,800円 | +3.6% | +16.1% | 3.85% | 10.25倍 | 0.61倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ＡＤＥＫＡ | 237,900円 | +6.6% | +9.6% | 4.08% | 9.88倍 | 0.84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 | 327,700円 | +5.7% | +8.3% | 3.72% | 12.70倍 | 1.19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 | 129,600円 | +10.9% | +91.8% | 4.63% | 11.61倍 | 0.79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
