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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,699 | 2,708 | 2,658 | 2,708 | +19 | +0.7% | 206,700 |
2020/07/17 | 2,724 | 2,735 | 2,669 | 2,689 | -45 | -1.6% | 241,700 |
2020/07/16 | 2,744 | 2,775 | 2,709 | 2,734 | +40 | +1.5% | 385,200 |
2020/07/15 | 2,680 | 2,716 | 2,658 | 2,694 | +42 | +1.6% | 283,200 |
2020/07/14 | 2,645 | 2,660 | 2,618 | 2,652 | +5 | +0.2% | 232,400 |
2020/07/13 | 2,621 | 2,662 | 2,605 | 2,647 | +73 | +2.8% | 426,400 |
2020/07/10 | 2,650 | 2,650 | 2,571 | 2,574 | -64 | -2.4% | 294,900 |
2020/07/09 | 2,628 | 2,659 | 2,612 | 2,638 | -23 | -0.9% | 263,800 |
2020/07/08 | 2,679 | 2,715 | 2,659 | 2,661 | -35 | -1.3% | 274,500 |
2020/07/07 | 2,751 | 2,751 | 2,685 | 2,696 | -47 | -1.7% | 301,200 |
2020/07/06 | 2,670 | 2,746 | 2,665 | 2,743 | +69 | +2.6% | 332,000 |
2020/07/03 | 2,739 | 2,744 | 2,651 | 2,674 | -39 | -1.4% | 305,500 |
2020/07/02 | 2,724 | 2,741 | 2,683 | 2,713 | -19 | -0.7% | 290,000 |
2020/07/01 | 2,801 | 2,807 | 2,719 | 2,732 | -68 | -2.4% | 355,100 |
2020/06/30 | 2,766 | 2,841 | 2,762 | 2,800 | +84 | +3.1% | 469,700 |
2020/06/29 | 2,750 | 2,761 | 2,695 | 2,716 | -58 | -2.1% | 329,000 |
2020/06/26 | 2,787 | 2,797 | 2,753 | 2,774 | +1 | ±0% | 280,600 |
2020/06/25 | 2,829 | 2,829 | 2,753 | 2,773 | -80 | -2.8% | 390,900 |
2020/06/24 | 2,905 | 2,927 | 2,851 | 2,853 | -53 | -1.8% | 297,100 |
2020/06/23 | 2,898 | 2,957 | 2,878 | 2,906 | +8 | +0.3% | 368,400 |
2020/06/22 | 2,811 | 2,916 | 2,794 | 2,898 | +98 | +3.5% | 501,600 |
2020/06/19 | 2,903 | 2,908 | 2,800 | 2,800 | -90 | -3.1% | 623,100 |
2020/06/18 | 2,916 | 2,920 | 2,838 | 2,890 | -21 | -0.7% | 165,900 |
2020/06/17 | 2,902 | 2,923 | 2,864 | 2,911 | +15 | +0.5% | 234,100 |
2020/06/16 | 2,791 | 2,900 | 2,790 | 2,896 | +156 | +5.7% | 254,500 |
2020/06/15 | 2,828 | 2,840 | 2,735 | 2,740 | -66 | -2.4% | 208,500 |
2020/06/12 | 2,773 | 2,819 | 2,736 | 2,806 | -67 | -2.3% | 309,700 |
2020/06/11 | 2,959 | 2,969 | 2,848 | 2,873 | -121 | -4% | 364,500 |
2020/06/10 | 2,989 | 3,010 | 2,958 | 2,994 | -16 | -0.5% | 188,900 |
2020/06/09 | 3,045 | 3,045 | 2,970 | 3,010 | -15 | -0.5% | 324,000 |
2020/06/08 | 3,030 | 3,030 | 2,988 | 3,025 | +40 | +1.3% | 214,200 |
2020/06/05 | 2,940 | 2,985 | 2,931 | 2,985 | +48 | +1.6% | 321,300 |
2020/06/04 | 2,954 | 2,956 | 2,902 | 2,937 | +15 | +0.5% | 259,200 |
2020/06/03 | 2,933 | 2,948 | 2,902 | 2,922 | +22 | +0.8% | 324,200 |
2020/06/02 | 2,859 | 2,910 | 2,832 | 2,900 | +37 | +1.3% | 289,900 |
2020/06/01 | 2,886 | 2,895 | 2,843 | 2,863 | -10 | -0.3% | 264,500 |
2020/05/29 | 2,900 | 2,905 | 2,863 | 2,873 | -40 | -1.4% | 341,500 |
2020/05/28 | 2,930 | 2,947 | 2,860 | 2,913 | -7 | -0.2% | 401,300 |
2020/05/27 | 2,823 | 2,920 | 2,814 | 2,920 | +113 | +4% | 611,500 |
2020/05/26 | 2,773 | 2,807 | 2,757 | 2,807 | +51 | +1.9% | 455,600 |
2020/05/25 | 2,758 | 2,759 | 2,707 | 2,756 | +28 | +1% | 336,400 |
2020/05/22 | 2,802 | 2,815 | 2,716 | 2,728 | -83 | -3% | 401,100 |
2020/05/21 | 2,759 | 2,819 | 2,743 | 2,811 | +91 | +3.3% | 553,300 |
2020/05/20 | 2,763 | 2,790 | 2,720 | 2,720 | -79 | -2.8% | 514,300 |
2020/05/19 | 2,815 | 2,828 | 2,766 | 2,799 | +34 | +1.2% | 417,600 |
2020/05/18 | 2,761 | 2,780 | 2,737 | 2,765 | -5 | -0.2% | 217,000 |
2020/05/15 | 2,808 | 2,860 | 2,722 | 2,770 | +12 | +0.4% | 518,100 |
2020/05/14 | 2,808 | 2,824 | 2,754 | 2,758 | -98 | -3.4% | 359,100 |
2020/05/13 | 2,780 | 2,865 | 2,757 | 2,856 | +35 | +1.2% | 271,000 |
2020/05/12 | 2,860 | 2,861 | 2,791 | 2,821 | -26 | -0.9% | 251,700 |
1051~
1100
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