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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 4,200 | 4,285 | 4,150 | 4,270 | +90 | +2.2% | 195,900 |
| 2021/03/02 | 4,295 | 4,295 | 4,135 | 4,180 | -75 | -1.8% | 172,700 |
| 2021/03/01 | 4,185 | 4,265 | 4,160 | 4,255 | +125 | +3% | 166,600 |
| 2021/02/26 | 4,275 | 4,275 | 4,125 | 4,130 | -195 | -4.5% | 270,500 |
| 2021/02/25 | 4,370 | 4,370 | 4,290 | 4,325 | -15 | -0.3% | 202,900 |
| 2021/02/24 | 4,335 | 4,365 | 4,320 | 4,340 | +65 | +1.5% | 179,800 |
| 2021/02/22 | 4,275 | 4,340 | 4,270 | 4,275 | +60 | +1.4% | 184,200 |
| 2021/02/19 | 4,200 | 4,255 | 4,185 | 4,215 | -50 | -1.2% | 123,900 |
| 2021/02/18 | 4,290 | 4,330 | 4,255 | 4,265 | -40 | -0.9% | 171,000 |
| 2021/02/17 | 4,280 | 4,310 | 4,265 | 4,305 | +35 | +0.8% | 193,700 |
| 2021/02/16 | 4,265 | 4,280 | 4,230 | 4,270 | +5 | +0.1% | 195,500 |
| 2021/02/15 | 4,280 | 4,300 | 4,205 | 4,265 | +35 | +0.8% | 195,300 |
| 2021/02/12 | 4,180 | 4,245 | 4,105 | 4,230 | +25 | +0.6% | 328,200 |
| 2021/02/10 | 4,135 | 4,275 | 4,095 | 4,205 | +180 | +4.5% | 416,900 |
| 2021/02/09 | 4,020 | 4,035 | 3,985 | 4,025 | +30 | +0.8% | 283,400 |
| 2021/02/08 | 3,955 | 4,030 | 3,950 | 3,995 | +80 | +2% | 344,300 |
| 2021/02/05 | 3,865 | 3,920 | 3,860 | 3,915 | +65 | +1.7% | 351,900 |
| 2021/02/04 | 3,860 | 3,870 | 3,820 | 3,850 | -40 | -1% | 276,400 |
| 2021/02/03 | 3,850 | 3,910 | 3,850 | 3,890 | +25 | +0.6% | 255,300 |
| 2021/02/02 | 3,825 | 3,875 | 3,800 | 3,865 | +100 | +2.7% | 267,600 |
| 2021/02/01 | 3,755 | 3,820 | 3,750 | 3,765 | +10 | +0.3% | 283,800 |
| 2021/01/29 | 3,800 | 3,845 | 3,750 | 3,755 | ±0 | ±0% | 417,000 |
| 2021/01/28 | 3,700 | 3,765 | 3,690 | 3,755 | -40 | -1.1% | 341,200 |
| 2021/01/27 | 3,670 | 3,800 | 3,670 | 3,795 | +110 | +3% | 287,300 |
| 2021/01/26 | 3,695 | 3,715 | 3,665 | 3,685 | -10 | -0.3% | 214,400 |
| 2021/01/25 | 3,575 | 3,695 | 3,555 | 3,695 | +150 | +4.2% | 193,200 |
| 2021/01/22 | 3,545 | 3,570 | 3,530 | 3,545 | -70 | -1.9% | 121,400 |
| 2021/01/21 | 3,620 | 3,645 | 3,585 | 3,615 | +40 | +1.1% | 220,200 |
| 2021/01/20 | 3,540 | 3,575 | 3,520 | 3,575 | +40 | +1.1% | 117,900 |
| 2021/01/19 | 3,555 | 3,580 | 3,535 | 3,535 | -15 | -0.4% | 123,100 |
| 2021/01/18 | 3,570 | 3,610 | 3,540 | 3,550 | -65 | -1.8% | 159,400 |
| 2021/01/15 | 3,655 | 3,655 | 3,615 | 3,615 | -60 | -1.6% | 185,300 |
| 2021/01/14 | 3,670 | 3,700 | 3,645 | 3,675 | -20 | -0.5% | 145,600 |
| 2021/01/13 | 3,710 | 3,715 | 3,660 | 3,695 | -5 | -0.1% | 169,900 |
| 2021/01/12 | 3,665 | 3,710 | 3,620 | 3,700 | +105 | +2.9% | 252,200 |
| 2021/01/08 | 3,575 | 3,615 | 3,550 | 3,595 | -20 | -0.6% | 206,500 |
| 2021/01/07 | 3,560 | 3,670 | 3,535 | 3,615 | +115 | +3.3% | 300,200 |
| 2021/01/06 | 3,490 | 3,520 | 3,455 | 3,500 | +15 | +0.4% | 152,200 |
| 2021/01/05 | 3,500 | 3,545 | 3,475 | 3,485 | -45 | -1.3% | 217,800 |
| 2021/01/04 | 3,625 | 3,625 | 3,490 | 3,530 | -80 | -2.2% | 192,600 |
| 2020/12/30 | 3,670 | 3,670 | 3,605 | 3,610 | -50 | -1.4% | 145,800 |
| 2020/12/29 | 3,650 | 3,690 | 3,640 | 3,660 | +45 | +1.2% | 139,400 |
| 2020/12/28 | 3,650 | 3,655 | 3,590 | 3,615 | -35 | -1% | 151,200 |
| 2020/12/25 | 3,645 | 3,685 | 3,630 | 3,650 | +25 | +0.7% | 161,200 |
| 2020/12/24 | 3,625 | 3,665 | 3,620 | 3,625 | +20 | +0.6% | 158,000 |
| 2020/12/23 | 3,660 | 3,680 | 3,570 | 3,605 | -30 | -0.8% | 260,200 |
| 2020/12/22 | 3,720 | 3,725 | 3,620 | 3,635 | -40 | -1.1% | 442,200 |
| 2020/12/21 | 3,635 | 3,695 | 3,625 | 3,675 | +70 | +1.9% | 349,800 |
| 2020/12/18 | 3,470 | 3,605 | 3,460 | 3,605 | +165 | +4.8% | 362,600 |
| 2020/12/17 | 3,470 | 3,485 | 3,385 | 3,440 | -45 | -1.3% | 209,400 |
901～
950
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
