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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 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 |
| 2022/06/09 | 3,460 | 3,490 | 3,445 | 3,470 | -10 | -0.3% | 209,300 |
| 2022/06/08 | 3,445 | 3,490 | 3,425 | 3,480 | +40 | +1.2% | 272,200 |
| 2022/06/07 | 3,390 | 3,450 | 3,370 | 3,440 | +95 | +2.8% | 295,200 |
| 2022/06/06 | 3,310 | 3,350 | 3,305 | 3,345 | +30 | +0.9% | 215,800 |
| 2022/06/03 | 3,360 | 3,360 | 3,305 | 3,315 | -55 | -1.6% | 223,200 |
| 2022/06/02 | 3,385 | 3,400 | 3,360 | 3,370 | ±0 | ±0% | 157,000 |
| 2022/06/01 | 3,310 | 3,370 | 3,310 | 3,370 | +60 | +1.8% | 194,900 |
| 2022/05/31 | 3,315 | 3,350 | 3,305 | 3,310 | -35 | -1% | 267,500 |
| 2022/05/30 | 3,300 | 3,360 | 3,280 | 3,345 | +85 | +2.6% | 398,600 |
| 2022/05/27 | 3,280 | 3,305 | 3,260 | 3,260 | +25 | +0.8% | 185,200 |
| 2022/05/26 | 3,250 | 3,300 | 3,235 | 3,235 | -35 | -1.1% | 156,400 |
| 2022/05/25 | 3,260 | 3,290 | 3,250 | 3,270 | +15 | +0.5% | 191,200 |
| 2022/05/24 | 3,300 | 3,325 | 3,255 | 3,255 | -30 | -0.9% | 149,800 |
| 2022/05/23 | 3,335 | 3,345 | 3,285 | 3,285 | -30 | -0.9% | 145,000 |
| 2022/05/20 | 3,290 | 3,340 | 3,290 | 3,315 | +20 | +0.6% | 162,300 |
| 2022/05/19 | 3,210 | 3,310 | 3,200 | 3,295 | -10 | -0.3% | 261,700 |
| 2022/05/18 | 3,370 | 3,370 | 3,280 | 3,305 | -30 | -0.9% | 201,300 |
| 2022/05/17 | 3,315 | 3,355 | 3,305 | 3,335 | +5 | +0.2% | 171,800 |
| 2022/05/16 | 3,450 | 3,450 | 3,330 | 3,330 | -100 | -2.9% | 359,100 |
| 2022/05/13 | 3,405 | 3,440 | 3,370 | 3,430 | +60 | +1.8% | 416,500 |
| 2022/05/12 | 3,410 | 3,425 | 3,365 | 3,370 | -45 | -1.3% | 255,400 |
| 2022/05/11 | 3,425 | 3,430 | 3,380 | 3,415 | -65 | -1.9% | 171,300 |
| 2022/05/10 | 3,435 | 3,480 | 3,390 | 3,480 | +25 | +0.7% | 325,800 |
| 2022/05/09 | 3,530 | 3,530 | 3,450 | 3,455 | -85 | -2.4% | 186,100 |
| 2022/05/06 | 3,495 | 3,540 | 3,455 | 3,540 | +70 | +2% | 186,700 |
| 2022/05/02 | 3,480 | 3,500 | 3,430 | 3,470 | -15 | -0.4% | 132,300 |
| 2022/04/28 | 3,330 | 3,495 | 3,330 | 3,485 | +145 | +4.3% | 248,800 |
| 2022/04/27 | 3,350 | 3,360 | 3,320 | 3,340 | -75 | -2.2% | 417,300 |
| 2022/04/26 | 3,425 | 3,450 | 3,410 | 3,415 | -15 | -0.4% | 154,500 |
| 2022/04/25 | 3,425 | 3,440 | 3,405 | 3,430 | -75 | -2.1% | 135,700 |
| 2022/04/22 | 3,495 | 3,515 | 3,465 | 3,505 | -10 | -0.3% | 146,700 |
| 2022/04/21 | 3,490 | 3,525 | 3,480 | 3,515 | +50 | +1.4% | 147,500 |
| 2022/04/20 | 3,420 | 3,470 | 3,420 | 3,465 | +50 | +1.5% | 154,300 |
| 2022/04/19 | 3,390 | 3,420 | 3,360 | 3,415 | +85 | +2.6% | 125,300 |
| 2022/04/18 | 3,360 | 3,365 | 3,310 | 3,330 | -65 | -1.9% | 98,000 |
| 2022/04/15 | 3,405 | 3,430 | 3,390 | 3,395 | -45 | -1.3% | 87,100 |
| 2022/04/14 | 3,410 | 3,450 | 3,405 | 3,440 | +45 | +1.3% | 131,400 |
| 2022/04/13 | 3,360 | 3,400 | 3,360 | 3,395 | +25 | +0.7% | 186,300 |
| 2022/04/12 | 3,405 | 3,425 | 3,370 | 3,370 | -75 | -2.2% | 147,900 |
| 2022/04/11 | 3,455 | 3,470 | 3,425 | 3,445 | +5 | +0.1% | 127,500 |
| 2022/04/08 | 3,420 | 3,455 | 3,420 | 3,440 | +25 | +0.7% | 167,200 |
| 2022/04/07 | 3,395 | 3,425 | 3,370 | 3,415 | -30 | -0.9% | 154,500 |
| 2022/04/06 | 3,515 | 3,515 | 3,445 | 3,445 | -115 | -3.2% | 254,600 |
| 2022/04/05 | 3,615 | 3,625 | 3,550 | 3,560 | -20 | -0.6% | 191,200 |
| 2022/04/04 | 3,565 | 3,585 | 3,550 | 3,580 | +30 | +0.8% | 222,300 |
751～
800
件表示中 / 3737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 | 395,500円 | +1.6% | +15.6% | 4.05% | 7.51倍 | 0.53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 | 125,800円 | +2.1% | -8.6% | 4.13% | 32.75倍 | 1.69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 |
| ＤＩＣ | 286,000円 | +3.6% | +16.1% | 3.50% | 11.28倍 | 0.67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 |
| 日触媒 | 165,100円 | -1.1% | -13.8% | 6.06% | 16.67倍 | 0.65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 | 362,000円 | +6.6% | +4.6% | 3.76% | 12.32倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
