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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 3,310 | 3,370 | 3,310 | 3,315 | +5 | +0.2% | 222,000 |
| 2020/02/20 | 3,280 | 3,335 | 3,280 | 3,310 | +60 | +1.8% | 215,200 |
| 2020/02/19 | 3,285 | 3,295 | 3,240 | 3,250 | +5 | +0.2% | 217,800 |
| 2020/02/18 | 3,250 | 3,250 | 3,210 | 3,245 | -35 | -1.1% | 224,300 |
| 2020/02/17 | 3,350 | 3,355 | 3,255 | 3,280 | -110 | -3.2% | 364,800 |
| 2020/02/14 | 3,395 | 3,410 | 3,360 | 3,390 | -5 | -0.1% | 320,800 |
| 2020/02/13 | 3,385 | 3,425 | 3,345 | 3,395 | -50 | -1.5% | 491,400 |
| 2020/02/12 | 3,480 | 3,485 | 3,420 | 3,445 | -40 | -1.1% | 260,500 |
| 2020/02/10 | 3,470 | 3,505 | 3,455 | 3,485 | -35 | -1% | 186,300 |
| 2020/02/07 | 3,545 | 3,555 | 3,500 | 3,520 | -40 | -1.1% | 159,400 |
| 2020/02/06 | 3,485 | 3,600 | 3,475 | 3,560 | +120 | +3.5% | 419,100 |
| 2020/02/05 | 3,425 | 3,450 | 3,405 | 3,440 | +50 | +1.5% | 211,500 |
| 2020/02/04 | 3,360 | 3,400 | 3,355 | 3,390 | +10 | +0.3% | 139,500 |
| 2020/02/03 | 3,320 | 3,405 | 3,315 | 3,380 | -35 | -1% | 213,000 |
| 2020/01/31 | 3,375 | 3,445 | 3,375 | 3,415 | +25 | +0.7% | 159,600 |
| 2020/01/30 | 3,410 | 3,430 | 3,360 | 3,390 | -25 | -0.7% | 202,800 |
| 2020/01/29 | 3,385 | 3,420 | 3,375 | 3,415 | +40 | +1.2% | 134,200 |
| 2020/01/28 | 3,340 | 3,385 | 3,335 | 3,375 | -5 | -0.1% | 219,100 |
| 2020/01/27 | 3,390 | 3,410 | 3,355 | 3,380 | -70 | -2% | 171,500 |
| 2020/01/24 | 3,450 | 3,480 | 3,440 | 3,450 | -25 | -0.7% | 216,700 |
| 2020/01/23 | 3,530 | 3,545 | 3,470 | 3,475 | -75 | -2.1% | 169,200 |
| 2020/01/22 | 3,515 | 3,560 | 3,505 | 3,550 | ±0 | ±0% | 153,000 |
| 2020/01/21 | 3,575 | 3,595 | 3,550 | 3,550 | -25 | -0.7% | 193,500 |
| 2020/01/20 | 3,550 | 3,590 | 3,550 | 3,575 | +15 | +0.4% | 121,400 |
| 2020/01/17 | 3,525 | 3,570 | 3,510 | 3,560 | +75 | +2.2% | 177,000 |
| 2020/01/16 | 3,490 | 3,515 | 3,485 | 3,485 | -5 | -0.1% | 123,400 |
| 2020/01/15 | 3,505 | 3,525 | 3,485 | 3,490 | -5 | -0.1% | 143,800 |
| 2020/01/14 | 3,480 | 3,500 | 3,465 | 3,495 | +30 | +0.9% | 229,500 |
| 2020/01/10 | 3,480 | 3,480 | 3,440 | 3,465 | +20 | +0.6% | 167,300 |
| 2020/01/09 | 3,465 | 3,475 | 3,425 | 3,445 | +45 | +1.3% | 188,700 |
| 2020/01/08 | 3,405 | 3,430 | 3,375 | 3,400 | -95 | -2.7% | 298,600 |
| 2020/01/07 | 3,475 | 3,505 | 3,470 | 3,495 | +25 | +0.7% | 148,800 |
| 2020/01/06 | 3,470 | 3,480 | 3,420 | 3,470 | -50 | -1.4% | 272,800 |
| 2019/12/30 | 3,530 | 3,550 | 3,510 | 3,520 | -50 | -1.4% | 167,200 |
| 2019/12/27 | 3,560 | 3,585 | 3,545 | 3,570 | +10 | +0.3% | 116,000 |
| 2019/12/26 | 3,515 | 3,565 | 3,515 | 3,560 | +25 | +0.7% | 104,900 |
| 2019/12/25 | 3,620 | 3,620 | 3,515 | 3,535 | -40 | -1.1% | 136,900 |
| 2019/12/24 | 3,605 | 3,610 | 3,555 | 3,575 | -35 | -1% | 127,100 |
| 2019/12/23 | 3,620 | 3,640 | 3,595 | 3,610 | -25 | -0.7% | 120,100 |
| 2019/12/20 | 3,660 | 3,670 | 3,625 | 3,635 | -5 | -0.1% | 292,300 |
| 2019/12/19 | 3,625 | 3,655 | 3,600 | 3,640 | -15 | -0.4% | 183,300 |
| 2019/12/18 | 3,690 | 3,695 | 3,645 | 3,655 | -10 | -0.3% | 318,700 |
| 2019/12/17 | 3,705 | 3,710 | 3,655 | 3,665 | +5 | +0.1% | 231,600 |
| 2019/12/16 | 3,710 | 3,720 | 3,660 | 3,660 | -30 | -0.8% | 188,300 |
| 2019/12/13 | 3,715 | 3,735 | 3,675 | 3,690 | +100 | +2.8% | 409,500 |
| 2019/12/12 | 3,580 | 3,625 | 3,570 | 3,590 | +25 | +0.7% | 211,500 |
| 2019/12/11 | 3,550 | 3,580 | 3,525 | 3,565 | +10 | +0.3% | 214,000 |
| 2019/12/10 | 3,640 | 3,645 | 3,555 | 3,555 | -15 | -0.4% | 223,600 |
| 2019/12/09 | 3,630 | 3,635 | 3,560 | 3,570 | +45 | +1.3% | 328,800 |
| 2019/12/06 | 3,505 | 3,555 | 3,500 | 3,525 | +5 | +0.1% | 224,200 |
1151～
1200
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
