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 |
---|---|---|---|---|---|---|---|
2020/06/01 | 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 |
2020/05/11 | 2,811 | 2,849 | 2,796 | 2,847 | +97 | +3.5% | 291,900 |
2020/05/08 | 2,750 | 2,762 | 2,716 | 2,750 | +35 | +1.3% | 396,300 |
2020/05/07 | 2,730 | 2,731 | 2,671 | 2,715 | -15 | -0.5% | 403,200 |
2020/05/01 | 2,779 | 2,779 | 2,711 | 2,730 | -60 | -2.2% | 315,600 |
2020/04/30 | 2,801 | 2,822 | 2,783 | 2,790 | +39 | +1.4% | 382,100 |
2020/04/28 | 2,759 | 2,787 | 2,727 | 2,751 | -14 | -0.5% | 388,300 |
2020/04/27 | 2,738 | 2,772 | 2,715 | 2,765 | +50 | +1.8% | 304,900 |
2020/04/24 | 2,733 | 2,768 | 2,670 | 2,715 | +4 | +0.1% | 570,500 |
2020/04/23 | 2,670 | 2,711 | 2,637 | 2,711 | +3 | +0.1% | 586,500 |
2020/04/22 | 2,720 | 2,746 | 2,680 | 2,708 | -80 | -2.9% | 513,700 |
2020/04/21 | 2,850 | 2,864 | 2,788 | 2,788 | -92 | -3.2% | 740,500 |
2020/04/20 | 2,930 | 2,938 | 2,857 | 2,880 | +50 | +1.8% | 1,422,300 |
2020/04/17 | 3,140 | 3,140 | 2,815 | 2,830 | +191 | +7.2% | 3,262,100 |
2020/04/16 | 2,583 | 2,651 | 2,572 | 2,639 | +22 | +0.8% | 165,900 |
2020/04/15 | 2,629 | 2,669 | 2,591 | 2,617 | -37 | -1.4% | 247,100 |
2020/04/14 | 2,628 | 2,662 | 2,609 | 2,654 | +19 | +0.7% | 111,600 |
2020/04/13 | 2,660 | 2,660 | 2,620 | 2,635 | -51 | -1.9% | 95,100 |
2020/04/10 | 2,705 | 2,710 | 2,625 | 2,686 | +31 | +1.2% | 171,500 |
2020/04/09 | 2,594 | 2,655 | 2,594 | 2,655 | +64 | +2.5% | 181,100 |
2020/04/08 | 2,572 | 2,618 | 2,528 | 2,591 | +42 | +1.6% | 301,900 |
2020/04/07 | 2,560 | 2,587 | 2,455 | 2,549 | +15 | +0.6% | 302,600 |
2020/04/06 | 2,459 | 2,579 | 2,432 | 2,534 | +49 | +2% | 303,400 |
2020/04/03 | 2,480 | 2,498 | 2,454 | 2,485 | +69 | +2.9% | 222,100 |
2020/04/02 | 2,451 | 2,486 | 2,406 | 2,416 | -80 | -3.2% | 206,400 |
2020/04/01 | 2,525 | 2,601 | 2,466 | 2,496 | -94 | -3.6% | 205,900 |
2020/03/31 | 2,644 | 2,659 | 2,553 | 2,590 | -73 | -2.7% | 229,600 |
2020/03/30 | 2,597 | 2,663 | 2,509 | 2,663 | -29 | -1.1% | 363,500 |
2020/03/27 | 2,633 | 2,693 | 2,562 | 2,692 | +115 | +4.5% | 334,700 |
2020/03/26 | 2,608 | 2,673 | 2,486 | 2,577 | -127 | -4.7% | 310,600 |
2020/03/25 | 2,687 | 2,716 | 2,603 | 2,704 | +207 | +8.3% | 329,200 |
2020/03/24 | 2,450 | 2,503 | 2,399 | 2,497 | +119 | +5% | 269,000 |
2020/03/23 | 2,299 | 2,401 | 2,256 | 2,378 | +169 | +7.7% | 355,400 |
2020/03/19 | 2,287 | 2,298 | 2,133 | 2,209 | -28 | -1.3% | 428,100 |
2020/03/18 | 2,324 | 2,368 | 2,237 | 2,237 | -40 | -1.8% | 394,700 |
2020/03/17 | 2,150 | 2,317 | 2,112 | 2,277 | +58 | +2.6% | 423,600 |
1101~
1150
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