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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 3,065 | 3,145 | 3,065 | 3,125 | +105 | +3.5% | 287,100 |
2020/10/02 | 3,045 | 3,060 | 3,000 | 3,020 | - | - | 445,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,000 | 3,010 | 2,943 | 2,945 | -55 | -1.8% | 310,600 |
2020/09/29 | 3,055 | 3,055 | 2,976 | 3,000 | -65 | -2.1% | 278,600 |
2020/09/28 | 3,030 | 3,075 | 3,015 | 3,065 | +45 | +1.5% | 299,400 |
2020/09/25 | 3,055 | 3,065 | 3,005 | 3,020 | +77 | +2.6% | 303,500 |
2020/09/24 | 2,977 | 2,988 | 2,936 | 2,943 | -53 | -1.8% | 278,500 |
2020/09/23 | 3,020 | 3,050 | 2,954 | 2,996 | -39 | -1.3% | 270,900 |
2020/09/18 | 3,000 | 3,040 | 2,983 | 3,035 | +70 | +2.4% | 384,200 |
2020/09/17 | 2,972 | 2,985 | 2,946 | 2,965 | +26 | +0.9% | 264,400 |
2020/09/16 | 2,998 | 3,015 | 2,939 | 2,939 | -36 | -1.2% | 264,700 |
2020/09/15 | 2,963 | 2,986 | 2,936 | 2,975 | -23 | -0.8% | 246,600 |
2020/09/14 | 2,948 | 3,010 | 2,942 | 2,998 | +72 | +2.5% | 295,800 |
2020/09/11 | 2,952 | 2,967 | 2,922 | 2,926 | -12 | -0.4% | 270,100 |
2020/09/10 | 2,887 | 2,940 | 2,876 | 2,938 | +72 | +2.5% | 283,300 |
2020/09/09 | 2,825 | 2,871 | 2,809 | 2,866 | -7 | -0.2% | 211,600 |
2020/09/08 | 2,812 | 2,873 | 2,808 | 2,873 | +50 | +1.8% | 211,100 |
2020/09/07 | 2,798 | 2,838 | 2,790 | 2,823 | +25 | +0.9% | 297,100 |
2020/09/04 | 2,739 | 2,811 | 2,720 | 2,798 | +75 | +2.8% | 382,500 |
2020/09/03 | 2,741 | 2,753 | 2,715 | 2,723 | +10 | +0.4% | 139,500 |
2020/09/02 | 2,737 | 2,737 | 2,702 | 2,713 | +21 | +0.8% | 170,300 |
2020/09/01 | 2,685 | 2,700 | 2,669 | 2,692 | +4 | +0.1% | 188,900 |
2020/08/31 | 2,719 | 2,740 | 2,686 | 2,688 | +3 | +0.1% | 186,100 |
2020/08/28 | 2,680 | 2,740 | 2,663 | 2,685 | +13 | +0.5% | 312,700 |
2020/08/27 | 2,698 | 2,698 | 2,656 | 2,672 | -28 | -1% | 252,700 |
2020/08/26 | 2,687 | 2,700 | 2,664 | 2,700 | -14 | -0.5% | 171,300 |
2020/08/25 | 2,733 | 2,744 | 2,706 | 2,714 | +39 | +1.5% | 282,000 |
2020/08/24 | 2,658 | 2,675 | 2,637 | 2,675 | +10 | +0.4% | 148,100 |
2020/08/21 | 2,684 | 2,693 | 2,653 | 2,665 | -4 | -0.1% | 128,300 |
2020/08/20 | 2,659 | 2,679 | 2,636 | 2,669 | -35 | -1.3% | 165,700 |
2020/08/19 | 2,680 | 2,708 | 2,666 | 2,704 | +2 | +0.1% | 144,600 |
2020/08/18 | 2,709 | 2,721 | 2,650 | 2,702 | -42 | -1.5% | 198,500 |
2020/08/17 | 2,754 | 2,792 | 2,744 | 2,744 | +3 | +0.1% | 215,200 |
2020/08/14 | 2,784 | 2,787 | 2,741 | 2,741 | -16 | -0.6% | 226,500 |
2020/08/13 | 2,795 | 2,795 | 2,709 | 2,757 | -39 | -1.4% | 391,400 |
2020/08/12 | 2,747 | 2,808 | 2,735 | 2,796 | +61 | +2.2% | 303,400 |
2020/08/11 | 2,679 | 2,749 | 2,677 | 2,735 | +94 | +3.6% | 284,800 |
2020/08/07 | 2,638 | 2,654 | 2,621 | 2,641 | -18 | -0.7% | 198,500 |
2020/08/06 | 2,654 | 2,683 | 2,631 | 2,659 | +10 | +0.4% | 232,800 |
2020/08/05 | 2,600 | 2,660 | 2,569 | 2,649 | +65 | +2.5% | 348,700 |
2020/08/04 | 2,505 | 2,592 | 2,502 | 2,584 | +84 | +3.4% | 256,900 |
2020/08/03 | 2,490 | 2,525 | 2,475 | 2,500 | +30 | +1.2% | 261,500 |
2020/07/31 | 2,580 | 2,581 | 2,464 | 2,470 | -144 | -5.5% | 628,300 |
2020/07/30 | 2,674 | 2,676 | 2,612 | 2,614 | -52 | -2% | 223,600 |
2020/07/29 | 2,654 | 2,680 | 2,646 | 2,666 | -16 | -0.6% | 214,400 |
2020/07/28 | 2,702 | 2,719 | 2,674 | 2,682 | -1 | ±0% | 256,200 |
2020/07/27 | 2,656 | 2,683 | 2,613 | 2,683 | -10 | -0.4% | 255,400 |
2020/07/22 | 2,709 | 2,741 | 2,693 | 2,693 | -4 | -0.1% | 283,000 |
2020/07/21 | 2,684 | 2,705 | 2,660 | 2,697 | -11 | -0.4% | 212,700 |
1001~
1050
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