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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,680 | 3,685 | 3,650 | 3,657 | +12 | +0.3% | 169,500 |
| 2023/12/06 | 3,587 | 3,649 | 3,581 | 3,645 | +55 | +1.5% | 239,100 |
| 2023/12/05 | 3,627 | 3,643 | 3,585 | 3,590 | -73 | -2% | 227,700 |
| 2023/12/04 | 3,721 | 3,726 | 3,661 | 3,663 | -80 | -2.1% | 114,400 |
| 2023/12/01 | 3,755 | 3,759 | 3,723 | 3,743 | +30 | +0.8% | 95,900 |
| 2023/11/30 | 3,729 | 3,744 | 3,707 | 3,713 | -12 | -0.3% | 248,100 |
| 2023/11/29 | 3,736 | 3,742 | 3,709 | 3,725 | -33 | -0.9% | 96,000 |
| 2023/11/28 | 3,750 | 3,765 | 3,733 | 3,758 | +16 | +0.4% | 125,400 |
| 2023/11/27 | 3,759 | 3,760 | 3,736 | 3,742 | -18 | -0.5% | 83,400 |
| 2023/11/24 | 3,767 | 3,767 | 3,742 | 3,760 | +17 | +0.5% | 78,800 |
| 2023/11/22 | 3,697 | 3,743 | 3,680 | 3,743 | +19 | +0.5% | 160,800 |
| 2023/11/21 | 3,690 | 3,729 | 3,690 | 3,724 | -34 | -0.9% | 164,600 |
| 2023/11/20 | 3,834 | 3,834 | 3,758 | 3,758 | -75 | -2% | 153,500 |
| 2023/11/17 | 3,800 | 3,833 | 3,792 | 3,833 | +30 | +0.8% | 123,200 |
| 2023/11/16 | 3,801 | 3,827 | 3,779 | 3,803 | -26 | -0.7% | 122,200 |
| 2023/11/15 | 3,830 | 3,835 | 3,795 | 3,829 | +26 | +0.7% | 93,900 |
| 2023/11/14 | 3,800 | 3,818 | 3,781 | 3,803 | -4 | -0.1% | 135,300 |
| 2023/11/13 | 3,826 | 3,826 | 3,746 | 3,807 | -19 | -0.5% | 246,600 |
| 2023/11/10 | 3,769 | 3,840 | 3,743 | 3,826 | +126 | +3.4% | 398,800 |
| 2023/11/09 | 3,700 | 3,735 | 3,686 | 3,700 | ±0 | ±0% | 153,900 |
| 2023/11/08 | 3,763 | 3,763 | 3,666 | 3,700 | -48 | -1.3% | 231,700 |
| 2023/11/07 | 3,807 | 3,815 | 3,742 | 3,748 | -58 | -1.5% | 163,600 |
| 2023/11/06 | 3,824 | 3,824 | 3,776 | 3,806 | +34 | +0.9% | 236,500 |
| 2023/11/02 | 3,790 | 3,794 | 3,740 | 3,772 | +1 | ±0% | 162,200 |
| 2023/11/01 | 3,788 | 3,788 | 3,717 | 3,771 | +102 | +2.8% | 237,900 |
| 2023/10/31 | 3,650 | 3,676 | 3,625 | 3,669 | +30 | +0.8% | 205,900 |
| 2023/10/30 | 3,718 | 3,718 | 3,635 | 3,639 | -108 | -2.9% | 704,300 |
| 2023/10/27 | 3,723 | 3,747 | 3,711 | 3,747 | +62 | +1.7% | 125,400 |
| 2023/10/26 | 3,709 | 3,727 | 3,668 | 3,685 | -33 | -0.9% | 128,700 |
| 2023/10/25 | 3,779 | 3,779 | 3,718 | 3,718 | -22 | -0.6% | 114,600 |
| 2023/10/24 | 3,724 | 3,746 | 3,633 | 3,740 | +19 | +0.5% | 137,300 |
| 2023/10/23 | 3,765 | 3,765 | 3,709 | 3,721 | -19 | -0.5% | 97,000 |
| 2023/10/20 | 3,726 | 3,763 | 3,719 | 3,740 | +19 | +0.5% | 134,700 |
| 2023/10/19 | 3,722 | 3,752 | 3,718 | 3,721 | -35 | -0.9% | 107,800 |
| 2023/10/18 | 3,792 | 3,793 | 3,737 | 3,756 | -14 | -0.4% | 91,500 |
| 2023/10/17 | 3,810 | 3,827 | 3,763 | 3,770 | -3 | -0.1% | 90,900 |
| 2023/10/16 | 3,762 | 3,819 | 3,754 | 3,773 | +3 | +0.1% | 154,800 |
| 2023/10/13 | 3,779 | 3,820 | 3,770 | 3,770 | -53 | -1.4% | 168,800 |
| 2023/10/12 | 3,800 | 3,828 | 3,788 | 3,823 | +33 | +0.9% | 135,800 |
| 2023/10/11 | 3,790 | 3,811 | 3,768 | 3,790 | +6 | +0.2% | 156,200 |
| 2023/10/10 | 3,785 | 3,801 | 3,777 | 3,784 | +50 | +1.3% | 227,800 |
| 2023/10/06 | 3,705 | 3,746 | 3,705 | 3,734 | +6 | +0.2% | 117,500 |
| 2023/10/05 | 3,660 | 3,737 | 3,660 | 3,728 | +78 | +2.1% | 171,500 |
| 2023/10/04 | 3,712 | 3,712 | 3,630 | 3,650 | -88 | -2.4% | 227,300 |
| 2023/10/03 | 3,829 | 3,829 | 3,738 | 3,738 | -113 | -2.9% | 152,700 |
| 2023/10/02 | 3,913 | 3,933 | 3,851 | 3,851 | -31 | -0.8% | 133,000 |
| 2023/09/29 | 3,960 | 3,965 | 3,870 | 3,882 | -63 | -1.6% | 187,600 |
| 2023/09/28 | 3,960 | 3,986 | 3,925 | 3,945 | -90 | -2.2% | 136,800 |
| 2023/09/27 | 4,020 | 4,040 | 3,991 | 4,035 | +5 | +0.1% | 172,800 |
| 2023/09/26 | 4,045 | 4,050 | 3,990 | 4,030 | -2 | ±0% | 210,200 |
101～
150
件表示中 / 3451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 | 415,200円 | +1.4% | -11.4% | 2.65% | 11.64倍 | 0.61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 | 293,400円 | -5.4% | - | 3.58% | 9.82倍 | 0.75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 |
| ＤＩＣ | 297,100円 | +5.9% | +171.3% | 3.37% | 28.12倍 | 0.77倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ファンケル | 201,700円 | +6.9% | +12.1% | 1.69% | 24.40倍 | 3.05倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| 大阪ソーダ | 893,000円 | +0.8% | -35.3% | 1.01% | 30.21倍 | 2.14倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム
