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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 3,470 | 3,480 | 3,420 | 3,475 | +50 | +1.5% | 469,000 |
| 2019/09/19 | 3,445 | 3,490 | 3,420 | 3,425 | +20 | +0.6% | 398,200 |
| 2019/09/18 | 3,475 | 3,475 | 3,395 | 3,405 | -70 | -2% | 288,400 |
| 2019/09/17 | 3,480 | 3,495 | 3,440 | 3,475 | -40 | -1.1% | 351,500 |
| 2019/09/13 | 3,520 | 3,520 | 3,460 | 3,515 | +45 | +1.3% | 316,400 |
| 2019/09/12 | 3,535 | 3,540 | 3,465 | 3,470 | +25 | +0.7% | 330,400 |
| 2019/09/11 | 3,435 | 3,490 | 3,430 | 3,445 | +80 | +2.4% | 494,800 |
| 2019/09/10 | 3,270 | 3,370 | 3,255 | 3,365 | +120 | +3.7% | 336,100 |
| 2019/09/09 | 3,200 | 3,245 | 3,170 | 3,245 | +50 | +1.6% | 263,700 |
| 2019/09/06 | 3,210 | 3,220 | 3,170 | 3,195 | +5 | +0.2% | 235,000 |
| 2019/09/05 | 3,115 | 3,215 | 3,115 | 3,190 | +95 | +3.1% | 284,500 |
| 2019/09/04 | 3,130 | 3,130 | 3,065 | 3,095 | -80 | -2.5% | 294,800 |
| 2019/09/03 | 3,130 | 3,210 | 3,130 | 3,175 | +35 | +1.1% | 160,100 |
| 2019/09/02 | 3,155 | 3,160 | 3,115 | 3,140 | -45 | -1.4% | 201,400 |
| 2019/08/30 | 3,165 | 3,200 | 3,150 | 3,185 | +50 | +1.6% | 214,100 |
| 2019/08/29 | 3,135 | 3,155 | 3,110 | 3,135 | +20 | +0.6% | 194,100 |
| 2019/08/28 | 3,120 | 3,165 | 3,110 | 3,115 | +5 | +0.2% | 264,700 |
| 2019/08/27 | 3,105 | 3,115 | 3,060 | 3,110 | +50 | +1.6% | 374,300 |
| 2019/08/26 | 3,070 | 3,080 | 3,030 | 3,060 | -110 | -3.5% | 311,300 |
| 2019/08/23 | 3,210 | 3,210 | 3,165 | 3,170 | -5 | -0.2% | 182,900 |
| 2019/08/22 | 3,180 | 3,180 | 3,150 | 3,175 | -5 | -0.2% | 158,800 |
| 2019/08/21 | 3,195 | 3,215 | 3,165 | 3,180 | -65 | -2% | 230,000 |
| 2019/08/20 | 3,180 | 3,245 | 3,160 | 3,245 | +35 | +1.1% | 217,600 |
| 2019/08/19 | 3,250 | 3,250 | 3,200 | 3,210 | +10 | +0.3% | 169,300 |
| 2019/08/16 | 3,210 | 3,245 | 3,195 | 3,200 | -20 | -0.6% | 224,100 |
| 2019/08/15 | 3,150 | 3,220 | 3,140 | 3,220 | -15 | -0.5% | 223,900 |
| 2019/08/14 | 3,240 | 3,250 | 3,185 | 3,235 | +65 | +2.1% | 270,500 |
| 2019/08/13 | 3,205 | 3,210 | 3,120 | 3,170 | -75 | -2.3% | 573,800 |
| 2019/08/09 | 3,235 | 3,315 | 3,200 | 3,245 | -340 | -9.5% | 807,200 |
| 2019/08/08 | 3,600 | 3,635 | 3,545 | 3,585 | -40 | -1.1% | 267,200 |
| 2019/08/07 | 3,640 | 3,645 | 3,605 | 3,625 | -35 | -1% | 231,600 |
| 2019/08/06 | 3,525 | 3,665 | 3,515 | 3,660 | -25 | -0.7% | 180,400 |
| 2019/08/05 | 3,725 | 3,725 | 3,630 | 3,685 | -100 | -2.6% | 175,600 |
| 2019/08/02 | 3,850 | 3,875 | 3,760 | 3,785 | -185 | -4.7% | 264,100 |
| 2019/08/01 | 4,010 | 4,020 | 3,965 | 3,970 | -95 | -2.3% | 167,500 |
| 2019/07/31 | 4,045 | 4,105 | 4,045 | 4,065 | -25 | -0.6% | 171,500 |
| 2019/07/30 | 4,055 | 4,095 | 4,045 | 4,090 | +45 | +1.1% | 93,600 |
| 2019/07/29 | 4,100 | 4,100 | 4,040 | 4,045 | -20 | -0.5% | 107,600 |
| 2019/07/26 | 4,085 | 4,090 | 4,050 | 4,065 | -35 | -0.9% | 83,200 |
| 2019/07/25 | 4,145 | 4,145 | 4,090 | 4,100 | +20 | +0.5% | 93,100 |
| 2019/07/24 | 4,100 | 4,100 | 4,050 | 4,080 | +5 | +0.1% | 108,900 |
| 2019/07/23 | 4,025 | 4,090 | 4,010 | 4,075 | +65 | +1.6% | 104,800 |
| 2019/07/22 | 4,010 | 4,050 | 4,005 | 4,010 | +5 | +0.1% | 124,100 |
| 2019/07/19 | 3,930 | 4,015 | 3,895 | 4,005 | +125 | +3.2% | 124,100 |
| 2019/07/18 | 3,960 | 3,985 | 3,880 | 3,880 | -115 | -2.9% | 169,100 |
| 2019/07/17 | 3,960 | 4,010 | 3,920 | 3,995 | +15 | +0.4% | 184,400 |
| 2019/07/16 | 3,975 | 3,990 | 3,945 | 3,980 | -10 | -0.3% | 128,700 |
| 2019/07/12 | 3,990 | 4,005 | 3,955 | 3,990 | -30 | -0.7% | 132,100 |
| 2019/07/11 | 3,980 | 4,020 | 3,975 | 4,020 | +25 | +0.6% | 84,800 |
| 2019/07/10 | 4,035 | 4,035 | 3,980 | 3,995 | -60 | -1.5% | 192,500 |
1251～
1300
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
