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 |
---|---|---|---|---|---|---|---|
2020/03/16 | 2,327 | 2,329 | 2,211 | 2,219 | -58 | -2.5% | 379,700 |
2020/03/13 | 2,277 | 2,360 | 2,207 | 2,277 | -200 | -8.1% | 554,000 |
2020/03/12 | 2,517 | 2,560 | 2,444 | 2,477 | -87 | -3.4% | 644,800 |
2020/03/11 | 2,590 | 2,650 | 2,561 | 2,564 | -23 | -0.9% | 470,100 |
2020/03/10 | 2,515 | 2,611 | 2,451 | 2,587 | +31 | +1.2% | 596,300 |
2020/03/09 | 2,672 | 2,679 | 2,543 | 2,556 | -216 | -7.8% | 449,600 |
2020/03/06 | 2,804 | 2,818 | 2,759 | 2,772 | -80 | -2.8% | 299,000 |
2020/03/05 | 2,877 | 2,888 | 2,843 | 2,852 | +25 | +0.9% | 254,500 |
2020/03/04 | 2,805 | 2,861 | 2,790 | 2,827 | -45 | -1.6% | 514,800 |
2020/03/03 | 2,976 | 2,976 | 2,872 | 2,872 | -59 | -2% | 286,900 |
2020/03/02 | 2,859 | 2,971 | 2,841 | 2,931 | +22 | +0.8% | 322,000 |
2020/02/28 | 2,950 | 2,965 | 2,885 | 2,909 | -141 | -4.6% | 405,000 |
2020/02/27 | 3,105 | 3,115 | 3,040 | 3,050 | -90 | -2.9% | 284,400 |
2020/02/26 | 3,105 | 3,150 | 3,100 | 3,140 | -20 | -0.6% | 203,300 |
2020/02/25 | 3,130 | 3,205 | 3,115 | 3,160 | -155 | -4.7% | 255,200 |
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 |
1151~
1200
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