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 |
|---|---|---|---|---|---|---|---|
| 2021/06/09 | 4,465 | 4,470 | 4,400 | 4,415 | -75 | -1.7% | 98,700 |
| 2021/06/08 | 4,520 | 4,530 | 4,460 | 4,490 | -85 | -1.9% | 155,500 |
| 2021/06/07 | 4,530 | 4,595 | 4,520 | 4,575 | +55 | +1.2% | 179,000 |
| 2021/06/04 | 4,450 | 4,540 | 4,430 | 4,520 | +95 | +2.1% | 181,500 |
| 2021/06/03 | 4,355 | 4,460 | 4,355 | 4,425 | +55 | +1.3% | 251,200 |
| 2021/06/02 | 4,400 | 4,400 | 4,335 | 4,370 | -15 | -0.3% | 270,800 |
| 2021/06/01 | 4,395 | 4,405 | 4,310 | 4,385 | -80 | -1.8% | 260,500 |
| 2021/05/31 | 4,535 | 4,555 | 4,425 | 4,465 | -90 | -2% | 153,800 |
| 2021/05/28 | 4,545 | 4,600 | 4,530 | 4,555 | +75 | +1.7% | 201,600 |
| 2021/05/27 | 4,515 | 4,550 | 4,460 | 4,480 | -45 | -1% | 311,400 |
| 2021/05/26 | 4,450 | 4,540 | 4,425 | 4,525 | +25 | +0.6% | 171,900 |
| 2021/05/25 | 4,605 | 4,610 | 4,485 | 4,500 | -100 | -2.2% | 207,000 |
| 2021/05/24 | 4,515 | 4,640 | 4,515 | 4,600 | +100 | +2.2% | 153,100 |
| 2021/05/21 | 4,465 | 4,520 | 4,455 | 4,500 | -15 | -0.3% | 206,000 |
| 2021/05/20 | 4,535 | 4,585 | 4,510 | 4,515 | -80 | -1.7% | 207,100 |
| 2021/05/19 | 4,665 | 4,710 | 4,585 | 4,595 | -85 | -1.8% | 206,500 |
| 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 |
1001～
1050
件表示中 / 3738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 | 401,500円 | +1.6% | +15.6% | 3.99% | 7.63倍 | 0.53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 |
| ポーラオルＨＤ | 127,700円 | +2.1% | -8.6% | 4.07% | 33.25倍 | 1.72倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| ＤＩＣ | 289,900円 | +3.6% | +16.1% | 3.45% | 11.44倍 | 0.68倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 日触媒 | 166,000円 | -1.1% | -13.8% | 6.02% | 16.77倍 | 0.66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。電子材料、電池電解質も |
| アイカ工 | 361,300円 | +6.6% | +4.6% | 3.76% | 12.29倍 | 1.30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
