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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 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 |
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 |
1051~
1100
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