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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 4,605 | 4,690 | 4,580 | 4,680 | +120 | +2.6% | 188,900 |
| 2021/05/17 | 4,595 | 4,660 | 4,550 | 4,560 | -25 | -0.5% | 213,200 |
| 2021/05/14 | 4,660 | 4,680 | 4,490 | 4,585 | +230 | +5.3% | 375,600 |
| 2021/05/13 | 4,295 | 4,435 | 4,275 | 4,355 | +55 | +1.3% | 317,600 |
| 2021/05/12 | 4,370 | 4,370 | 4,260 | 4,300 | -110 | -2.5% | 180,700 |
| 2021/05/11 | 4,470 | 4,500 | 4,375 | 4,410 | -55 | -1.2% | 198,100 |
| 2021/05/10 | 4,425 | 4,490 | 4,415 | 4,465 | +80 | +1.8% | 150,500 |
| 2021/05/07 | 4,370 | 4,405 | 4,330 | 4,385 | +40 | +0.9% | 171,700 |
| 2021/05/06 | 4,300 | 4,380 | 4,290 | 4,345 | +90 | +2.1% | 233,800 |
| 2021/04/30 | 4,270 | 4,295 | 4,250 | 4,255 | -30 | -0.7% | 245,800 |
| 2021/04/28 | 4,245 | 4,315 | 4,235 | 4,285 | +5 | +0.1% | 169,500 |
| 2021/04/27 | 4,335 | 4,340 | 4,280 | 4,280 | -85 | -1.9% | 199,800 |
| 2021/04/26 | 4,365 | 4,385 | 4,325 | 4,365 | +30 | +0.7% | 158,500 |
| 2021/04/23 | 4,360 | 4,405 | 4,320 | 4,335 | -95 | -2.1% | 122,100 |
| 2021/04/22 | 4,415 | 4,445 | 4,390 | 4,430 | +55 | +1.3% | 146,100 |
| 2021/04/21 | 4,365 | 4,395 | 4,340 | 4,375 | -95 | -2.1% | 122,100 |
| 2021/04/20 | 4,490 | 4,505 | 4,435 | 4,470 | -90 | -2% | 187,300 |
| 2021/04/19 | 4,485 | 4,590 | 4,485 | 4,560 | +60 | +1.3% | 116,200 |
| 2021/04/16 | 4,490 | 4,520 | 4,465 | 4,500 | -50 | -1.1% | 126,200 |
| 2021/04/15 | 4,545 | 4,615 | 4,525 | 4,550 | +5 | +0.1% | 104,400 |
| 2021/04/14 | 4,495 | 4,560 | 4,435 | 4,545 | -20 | -0.4% | 225,000 |
| 2021/04/13 | 4,500 | 4,595 | 4,465 | 4,565 | +25 | +0.6% | 236,800 |
| 2021/04/12 | 4,640 | 4,640 | 4,505 | 4,540 | -120 | -2.6% | 300,100 |
| 2021/04/09 | 4,695 | 4,770 | 4,660 | 4,660 | -35 | -0.7% | 336,800 |
| 2021/04/08 | 4,570 | 4,710 | 4,560 | 4,695 | +195 | +4.3% | 516,900 |
| 2021/04/07 | 4,400 | 4,500 | 4,380 | 4,500 | +135 | +3.1% | 310,500 |
| 2021/04/06 | 4,455 | 4,490 | 4,325 | 4,365 | -130 | -2.9% | 209,800 |
| 2021/04/05 | 4,500 | 4,500 | 4,440 | 4,495 | ±0 | ±0% | 193,700 |
| 2021/04/02 | 4,555 | 4,575 | 4,485 | 4,495 | -35 | -0.8% | 114,000 |
| 2021/04/01 | 4,560 | 4,585 | 4,510 | 4,530 | -20 | -0.4% | 155,500 |
| 2021/03/31 | 4,685 | 4,690 | 4,550 | 4,550 | -110 | -2.4% | 158,100 |
| 2021/03/30 | 4,705 | 4,710 | 4,565 | 4,660 | -25 | -0.5% | 147,900 |
| 2021/03/29 | 4,680 | 4,730 | 4,630 | 4,685 | -65 | -1.4% | 305,300 |
| 2021/03/26 | 4,770 | 4,775 | 4,715 | 4,750 | -20 | -0.4% | 214,200 |
| 2021/03/25 | 4,695 | 4,815 | 4,695 | 4,770 | +145 | +3.1% | 175,700 |
| 2021/03/24 | 4,745 | 4,750 | 4,590 | 4,625 | -200 | -4.1% | 259,000 |
| 2021/03/23 | 4,970 | 4,975 | 4,825 | 4,825 | -145 | -2.9% | 214,000 |
| 2021/03/22 | 4,925 | 5,000 | 4,915 | 4,970 | +20 | +0.4% | 336,100 |
| 2021/03/19 | 4,710 | 4,960 | 4,700 | 4,950 | +250 | +5.3% | 585,300 |
| 2021/03/18 | 4,615 | 4,710 | 4,565 | 4,700 | +115 | +2.5% | 177,500 |
| 2021/03/17 | 4,525 | 4,585 | 4,500 | 4,585 | +50 | +1.1% | 127,300 |
| 2021/03/16 | 4,550 | 4,580 | 4,500 | 4,535 | -45 | -1% | 173,500 |
| 2021/03/15 | 4,600 | 4,630 | 4,555 | 4,580 | ±0 | ±0% | 208,800 |
| 2021/03/12 | 4,535 | 4,585 | 4,495 | 4,580 | +75 | +1.7% | 207,600 |
| 2021/03/11 | 4,565 | 4,590 | 4,485 | 4,505 | -40 | -0.9% | 250,700 |
| 2021/03/10 | 4,465 | 4,560 | 4,445 | 4,545 | +10 | +0.2% | 305,100 |
| 2021/03/09 | 4,575 | 4,580 | 4,515 | 4,535 | +20 | +0.4% | 273,200 |
| 2021/03/08 | 4,595 | 4,625 | 4,485 | 4,515 | -20 | -0.4% | 360,400 |
| 2021/03/05 | 4,330 | 4,545 | 4,305 | 4,535 | +230 | +5.3% | 514,100 |
| 2021/03/04 | 4,295 | 4,360 | 4,275 | 4,305 | +35 | +0.8% | 255,200 |
851～
900
件表示中 / 3572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 | 369,000円 | +3.6% | +16.4% | 3.25% | 9.48倍 | 0.51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 |
| 日触媒 | 169,400円 | +5.9% | +30.2% | 4.13% | 17.10倍 | 0.67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。電池電解質、化粧品材料も |
| ＵＢＥ | 248,100円 | +8.9% | +1.8% | 4.43% | 8.17倍 | 0.59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 |
| 太陽ＨＤ | 397,000円 | +10.8% | +15.5% | 2.02% | 16.11倍 | 2.21倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| アイカ工 | 336,600円 | +5.7% | +8.3% | 3.45% | 13.29倍 | 1.25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
