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 |
|---|---|---|---|---|---|---|---|
| 2021/01/08 | 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 |
| 2020/12/16 | 3,490 | 3,510 | 3,470 | 3,485 | +10 | +0.3% | 151,000 |
| 2020/12/15 | 3,465 | 3,510 | 3,455 | 3,475 | +20 | +0.6% | 166,600 |
| 2020/12/14 | 3,480 | 3,520 | 3,450 | 3,455 | -15 | -0.4% | 205,800 |
| 2020/12/11 | 3,460 | 3,480 | 3,420 | 3,470 | +20 | +0.6% | 225,100 |
| 2020/12/10 | 3,460 | 3,490 | 3,425 | 3,450 | +30 | +0.9% | 290,900 |
| 2020/12/09 | 3,330 | 3,420 | 3,330 | 3,420 | +110 | +3.3% | 160,400 |
| 2020/12/08 | 3,325 | 3,380 | 3,310 | 3,310 | -55 | -1.6% | 169,300 |
| 2020/12/07 | 3,450 | 3,465 | 3,355 | 3,365 | -15 | -0.4% | 233,000 |
| 2020/12/04 | 3,330 | 3,385 | 3,305 | 3,380 | +85 | +2.6% | 193,900 |
| 2020/12/03 | 3,290 | 3,325 | 3,285 | 3,295 | +15 | +0.5% | 99,500 |
| 2020/12/02 | 3,270 | 3,305 | 3,230 | 3,280 | +65 | +2% | 265,400 |
| 2020/12/01 | 3,160 | 3,220 | 3,155 | 3,215 | +75 | +2.4% | 158,800 |
| 2020/11/30 | 3,305 | 3,305 | 3,140 | 3,140 | -150 | -4.6% | 226,700 |
| 2020/11/27 | 3,275 | 3,320 | 3,265 | 3,290 | +40 | +1.2% | 172,500 |
| 2020/11/26 | 3,225 | 3,265 | 3,220 | 3,250 | -25 | -0.8% | 148,000 |
| 2020/11/25 | 3,330 | 3,350 | 3,275 | 3,275 | ±0 | ±0% | 207,700 |
| 2020/11/24 | 3,295 | 3,325 | 3,275 | 3,275 | +35 | +1.1% | 165,400 |
| 2020/11/20 | 3,190 | 3,240 | 3,170 | 3,240 | +20 | +0.6% | 136,200 |
| 2020/11/19 | 3,155 | 3,220 | 3,150 | 3,220 | +20 | +0.6% | 245,200 |
| 2020/11/18 | 3,175 | 3,205 | 3,135 | 3,200 | -10 | -0.3% | 248,900 |
| 2020/11/17 | 3,220 | 3,250 | 3,175 | 3,210 | +30 | +0.9% | 203,900 |
| 2020/11/16 | 3,180 | 3,205 | 3,165 | 3,180 | +20 | +0.6% | 190,300 |
| 2020/11/13 | 3,160 | 3,175 | 3,115 | 3,160 | -5 | -0.2% | 211,600 |
| 2020/11/12 | 3,120 | 3,185 | 3,105 | 3,165 | -110 | -3.4% | 226,000 |
| 2020/11/11 | 3,205 | 3,310 | 3,200 | 3,275 | +140 | +4.5% | 526,200 |
| 2020/11/10 | 3,160 | 3,195 | 3,110 | 3,135 | +80 | +2.6% | 364,800 |
| 2020/11/09 | 3,080 | 3,095 | 3,050 | 3,055 | +10 | +0.3% | 170,000 |
| 2020/11/06 | 3,005 | 3,055 | 2,998 | 3,045 | +57 | +1.9% | 143,800 |
| 2020/11/05 | 2,990 | 3,005 | 2,957 | 2,988 | -17 | -0.6% | 192,300 |
| 2020/11/04 | 3,060 | 3,060 | 2,994 | 3,005 | +5 | +0.2% | 106,200 |
| 2020/11/02 | 2,943 | 3,015 | 2,934 | 3,000 | +92 | +3.2% | 194,500 |
| 2020/10/30 | 3,020 | 3,020 | 2,893 | 2,908 | -117 | -3.9% | 205,300 |
| 2020/10/29 | 2,954 | 3,030 | 2,950 | 3,025 | +30 | +1% | 173,500 |
| 2020/10/28 | 2,968 | 3,005 | 2,954 | 2,995 | -25 | -0.8% | 151,000 |
| 2020/10/27 | 2,970 | 3,020 | 2,942 | 3,020 | -15 | -0.5% | 163,000 |
951～
1000
件表示中 / 3587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 | 348,300円 | +3.6% | +16.4% | 3.45% | 8.95倍 | 0.48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 | 248,900円 | +8.9% | +1.8% | 4.42% | 8.19倍 | 0.61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 | 424,500円 | +12.3% | +21.9% | 1.88% | 16.41倍 | 2.24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 | 336,400円 | +5.7% | +8.3% | 3.45% | 13.17倍 | 1.23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 |
| エフピコ | 263,600円 | +6.3% | +7.3% | 2.16% | 17.58倍 | 1.45倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム
