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 |
|---|---|---|---|---|---|---|---|
| 2021/03/29 | 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 |
| 2021/03/25 | 4,695 | 4,815 | 4,695 | 4,770 | +145 | +3.1% | 175,700 |
| 2021/03/24 | 4,745 | 4,750 | 4,590 | 4,625 | -200 | -4.1% | 259,000 |
| 2021/03/23 | 4,970 | 4,975 | 4,825 | 4,825 | -145 | -2.9% | 214,000 |
| 2021/03/22 | 4,925 | 5,000 | 4,915 | 4,970 | +20 | +0.4% | 336,100 |
| 2021/03/19 | 4,710 | 4,960 | 4,700 | 4,950 | +250 | +5.3% | 585,300 |
| 2021/03/18 | 4,615 | 4,710 | 4,565 | 4,700 | +115 | +2.5% | 177,500 |
| 2021/03/17 | 4,525 | 4,585 | 4,500 | 4,585 | +50 | +1.1% | 127,300 |
| 2021/03/16 | 4,550 | 4,580 | 4,500 | 4,535 | -45 | -1% | 173,500 |
| 2021/03/15 | 4,600 | 4,630 | 4,555 | 4,580 | ±0 | ±0% | 208,800 |
| 2021/03/12 | 4,535 | 4,585 | 4,495 | 4,580 | +75 | +1.7% | 207,600 |
| 2021/03/11 | 4,565 | 4,590 | 4,485 | 4,505 | -40 | -0.9% | 250,700 |
| 2021/03/10 | 4,465 | 4,560 | 4,445 | 4,545 | +10 | +0.2% | 305,100 |
| 2021/03/09 | 4,575 | 4,580 | 4,515 | 4,535 | +20 | +0.4% | 273,200 |
| 2021/03/08 | 4,595 | 4,625 | 4,485 | 4,515 | -20 | -0.4% | 360,400 |
| 2021/03/05 | 4,330 | 4,545 | 4,305 | 4,535 | +230 | +5.3% | 514,100 |
| 2021/03/04 | 4,295 | 4,360 | 4,275 | 4,305 | +35 | +0.8% | 255,200 |
| 2021/03/03 | 4,200 | 4,285 | 4,150 | 4,270 | +90 | +2.2% | 195,900 |
| 2021/03/02 | 4,295 | 4,295 | 4,135 | 4,180 | -75 | -1.8% | 172,700 |
| 2021/03/01 | 4,185 | 4,265 | 4,160 | 4,255 | +125 | +3% | 166,600 |
| 2021/02/26 | 4,275 | 4,275 | 4,125 | 4,130 | -195 | -4.5% | 270,500 |
| 2021/02/25 | 4,370 | 4,370 | 4,290 | 4,325 | -15 | -0.3% | 202,900 |
| 2021/02/24 | 4,335 | 4,365 | 4,320 | 4,340 | +65 | +1.5% | 179,800 |
| 2021/02/22 | 4,275 | 4,340 | 4,270 | 4,275 | +60 | +1.4% | 184,200 |
| 2021/02/19 | 4,200 | 4,255 | 4,185 | 4,215 | -50 | -1.2% | 123,900 |
| 2021/02/18 | 4,290 | 4,330 | 4,255 | 4,265 | -40 | -0.9% | 171,000 |
| 2021/02/17 | 4,280 | 4,310 | 4,265 | 4,305 | +35 | +0.8% | 193,700 |
| 2021/02/16 | 4,265 | 4,280 | 4,230 | 4,270 | +5 | +0.1% | 195,500 |
| 2021/02/15 | 4,280 | 4,300 | 4,205 | 4,265 | +35 | +0.8% | 195,300 |
| 2021/02/12 | 4,180 | 4,245 | 4,105 | 4,230 | +25 | +0.6% | 328,200 |
| 2021/02/10 | 4,135 | 4,275 | 4,095 | 4,205 | +180 | +4.5% | 416,900 |
| 2021/02/09 | 4,020 | 4,035 | 3,985 | 4,025 | +30 | +0.8% | 283,400 |
| 2021/02/08 | 3,955 | 4,030 | 3,950 | 3,995 | +80 | +2% | 344,300 |
| 2021/02/05 | 3,865 | 3,920 | 3,860 | 3,915 | +65 | +1.7% | 351,900 |
| 2021/02/04 | 3,860 | 3,870 | 3,820 | 3,850 | -40 | -1% | 276,400 |
| 2021/02/03 | 3,850 | 3,910 | 3,850 | 3,890 | +25 | +0.6% | 255,300 |
| 2021/02/02 | 3,825 | 3,875 | 3,800 | 3,865 | +100 | +2.7% | 267,600 |
| 2021/02/01 | 3,755 | 3,820 | 3,750 | 3,765 | +10 | +0.3% | 283,800 |
| 2021/01/29 | 3,800 | 3,845 | 3,750 | 3,755 | ±0 | ±0% | 417,000 |
| 2021/01/28 | 3,700 | 3,765 | 3,690 | 3,755 | -40 | -1.1% | 341,200 |
| 2021/01/27 | 3,670 | 3,800 | 3,670 | 3,795 | +110 | +3% | 287,300 |
| 2021/01/26 | 3,695 | 3,715 | 3,665 | 3,685 | -10 | -0.3% | 214,400 |
| 2021/01/25 | 3,575 | 3,695 | 3,555 | 3,695 | +150 | +4.2% | 193,200 |
| 2021/01/22 | 3,545 | 3,570 | 3,530 | 3,545 | -70 | -1.9% | 121,400 |
| 2021/01/21 | 3,620 | 3,645 | 3,585 | 3,615 | +40 | +1.1% | 220,200 |
| 2021/01/20 | 3,540 | 3,575 | 3,520 | 3,575 | +40 | +1.1% | 117,900 |
| 2021/01/19 | 3,555 | 3,580 | 3,535 | 3,535 | -15 | -0.4% | 123,100 |
| 2021/01/18 | 3,570 | 3,610 | 3,540 | 3,550 | -65 | -1.8% | 159,400 |
| 2021/01/15 | 3,655 | 3,655 | 3,615 | 3,615 | -60 | -1.6% | 185,300 |
1051～
1100
件表示中 / 3740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 | 405,200円 | +1.6% | +15.6% | 3.95% | 7.70倍 | 0.54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 | 128,100円 | +2.1% | -8.6% | 4.06% | 33.35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 | 291,300円 | +3.6% | +16.1% | 3.43% | 11.49倍 | 0.69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 | 167,300円 | -1.1% | -13.8% | 5.98% | 16.90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 | 361,500円 | +6.6% | +4.6% | 3.76% | 12.30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
