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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,722 | 3,733 | 3,678 | 3,698 | -1 | ±0% | 235,500 |
| 2024/02/21 | 3,674 | 3,700 | 3,671 | 3,699 | +8 | +0.2% | 146,400 |
| 2024/02/20 | 3,709 | 3,715 | 3,666 | 3,691 | -27 | -0.7% | 230,400 |
| 2024/02/19 | 3,670 | 3,720 | 3,666 | 3,718 | +58 | +1.6% | 247,000 |
| 2024/02/16 | 3,576 | 3,671 | 3,567 | 3,660 | +100 | +2.8% | 277,700 |
| 2024/02/15 | 3,584 | 3,600 | 3,540 | 3,560 | -36 | -1% | 568,700 |
| 2024/02/14 | 3,662 | 3,676 | 3,565 | 3,596 | -66 | -1.8% | 330,500 |
| 2024/02/13 | 3,646 | 3,667 | 3,613 | 3,662 | +48 | +1.3% | 394,400 |
| 2024/02/09 | 3,716 | 3,723 | 3,611 | 3,614 | +38 | +1.1% | 772,000 |
| 2024/02/08 | 3,560 | 3,605 | 3,522 | 3,576 | +1 | ±0% | 350,800 |
| 2024/02/07 | 3,560 | 3,594 | 3,560 | 3,575 | +23 | +0.6% | 125,000 |
| 2024/02/06 | 3,600 | 3,600 | 3,552 | 3,552 | -47 | -1.3% | 164,200 |
| 2024/02/05 | 3,571 | 3,600 | 3,560 | 3,599 | +28 | +0.8% | 201,700 |
| 2024/02/02 | 3,584 | 3,589 | 3,564 | 3,571 | +6 | +0.2% | 172,900 |
| 2024/02/01 | 3,593 | 3,595 | 3,554 | 3,565 | -43 | -1.2% | 159,200 |
| 2024/01/31 | 3,573 | 3,610 | 3,555 | 3,608 | +32 | +0.9% | 184,000 |
| 2024/01/30 | 3,606 | 3,606 | 3,574 | 3,576 | -19 | -0.5% | 142,000 |
| 2024/01/29 | 3,599 | 3,620 | 3,586 | 3,595 | +16 | +0.4% | 202,300 |
| 2024/01/26 | 3,614 | 3,618 | 3,575 | 3,579 | -44 | -1.2% | 162,200 |
| 2024/01/25 | 3,615 | 3,628 | 3,602 | 3,623 | -6 | -0.2% | 147,300 |
| 2024/01/24 | 3,649 | 3,656 | 3,611 | 3,629 | -21 | -0.6% | 189,300 |
| 2024/01/23 | 3,615 | 3,655 | 3,611 | 3,650 | +50 | +1.4% | 272,600 |
| 2024/01/22 | 3,600 | 3,603 | 3,583 | 3,600 | +18 | +0.5% | 145,300 |
| 2024/01/19 | 3,592 | 3,608 | 3,557 | 3,582 | +2 | +0.1% | 206,700 |
| 2024/01/18 | 3,600 | 3,618 | 3,580 | 3,580 | -20 | -0.6% | 174,000 |
| 2024/01/17 | 3,611 | 3,685 | 3,600 | 3,600 | -5 | -0.1% | 226,100 |
| 2024/01/16 | 3,640 | 3,651 | 3,594 | 3,605 | -30 | -0.8% | 233,500 |
| 2024/01/15 | 3,625 | 3,640 | 3,616 | 3,635 | +8 | +0.2% | 261,500 |
| 2024/01/12 | 3,716 | 3,716 | 3,608 | 3,627 | -73 | -2% | 809,600 |
| 2024/01/11 | 3,821 | 3,828 | 3,697 | 3,700 | +89 | +2.5% | 1,282,700 |
| 2024/01/10 | 3,599 | 3,624 | 3,583 | 3,611 | +12 | +0.3% | 156,800 |
| 2024/01/09 | 3,606 | 3,615 | 3,574 | 3,599 | -3 | -0.1% | 160,200 |
| 2024/01/05 | 3,599 | 3,615 | 3,573 | 3,602 | -2 | -0.1% | 161,900 |
| 2024/01/04 | 3,588 | 3,609 | 3,555 | 3,604 | +22 | +0.6% | 105,400 |
| 2023/12/29 | 3,575 | 3,583 | 3,558 | 3,582 | +18 | +0.5% | 86,400 |
| 2023/12/28 | 3,533 | 3,570 | 3,530 | 3,564 | +25 | +0.7% | 69,400 |
| 2023/12/27 | 3,519 | 3,542 | 3,504 | 3,539 | +53 | +1.5% | 95,300 |
| 2023/12/26 | 3,495 | 3,505 | 3,478 | 3,486 | -13 | -0.4% | 70,300 |
| 2023/12/25 | 3,559 | 3,559 | 3,499 | 3,499 | -22 | -0.6% | 107,600 |
| 2023/12/22 | 3,509 | 3,531 | 3,500 | 3,521 | +31 | +0.9% | 114,800 |
| 2023/12/21 | 3,481 | 3,497 | 3,473 | 3,490 | -20 | -0.6% | 124,500 |
| 2023/12/20 | 3,500 | 3,530 | 3,494 | 3,510 | +17 | +0.5% | 142,900 |
| 2023/12/19 | 3,506 | 3,506 | 3,462 | 3,493 | -13 | -0.4% | 144,100 |
| 2023/12/18 | 3,500 | 3,529 | 3,456 | 3,506 | -32 | -0.9% | 150,000 |
| 2023/12/15 | 3,498 | 3,551 | 3,486 | 3,538 | +33 | +0.9% | 285,100 |
| 2023/12/14 | 3,566 | 3,572 | 3,501 | 3,505 | -62 | -1.7% | 206,600 |
| 2023/12/13 | 3,630 | 3,630 | 3,558 | 3,567 | -44 | -1.2% | 162,700 |
| 2023/12/12 | 3,642 | 3,649 | 3,610 | 3,611 | -30 | -0.8% | 133,200 |
| 2023/12/11 | 3,665 | 3,665 | 3,615 | 3,641 | +41 | +1.1% | 155,700 |
| 2023/12/08 | 3,650 | 3,650 | 3,581 | 3,600 | -57 | -1.6% | 290,000 |
51～
100
件表示中 / 3451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 | 415,200円 | +1.4% | -11.4% | 2.65% | 11.64倍 | 0.61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 |
| ＵＢＥ | 293,400円 | -5.4% | - | 3.58% | 9.82倍 | 0.75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 |
| ＤＩＣ | 297,100円 | +5.9% | +171.3% | 3.37% | 28.12倍 | 0.77倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ファンケル | 201,700円 | +6.9% | +12.1% | 1.69% | 24.40倍 | 3.05倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| 大阪ソーダ | 893,000円 | +0.8% | -35.3% | 1.01% | 30.21倍 | 2.14倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム
