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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 4,160 | 4,240 | 4,150 | 4,190 | -20 | -0.5% | 231,100 |
| 2018/11/19 | 4,250 | 4,265 | 4,185 | 4,210 | -45 | -1.1% | 243,700 |
| 2018/11/16 | 4,355 | 4,355 | 4,230 | 4,255 | -110 | -2.5% | 252,000 |
| 2018/11/15 | 4,340 | 4,390 | 4,310 | 4,365 | -15 | -0.3% | 208,400 |
| 2018/11/14 | 4,250 | 4,395 | 4,250 | 4,380 | +100 | +2.3% | 273,300 |
| 2018/11/13 | 4,310 | 4,330 | 4,225 | 4,280 | -160 | -3.6% | 322,300 |
| 2018/11/12 | 4,530 | 4,570 | 4,415 | 4,440 | -145 | -3.2% | 308,000 |
| 2018/11/09 | 4,515 | 4,650 | 4,430 | 4,585 | -210 | -4.4% | 541,600 |
| 2018/11/08 | 4,810 | 4,850 | 4,770 | 4,795 | +55 | +1.2% | 166,100 |
| 2018/11/07 | 4,860 | 4,895 | 4,720 | 4,740 | -75 | -1.6% | 186,300 |
| 2018/11/06 | 4,765 | 4,850 | 4,765 | 4,815 | +65 | +1.4% | 130,900 |
| 2018/11/05 | 4,790 | 4,810 | 4,720 | 4,750 | -110 | -2.3% | 181,400 |
| 2018/11/02 | 4,795 | 4,865 | 4,750 | 4,860 | +130 | +2.7% | 163,200 |
| 2018/11/01 | 4,720 | 4,770 | 4,685 | 4,730 | +10 | +0.2% | 190,800 |
| 2018/10/31 | 4,685 | 4,730 | 4,650 | 4,720 | +55 | +1.2% | 199,600 |
| 2018/10/30 | 4,515 | 4,680 | 4,515 | 4,665 | +95 | +2.1% | 452,600 |
| 2018/10/29 | 4,605 | 4,670 | 4,560 | 4,570 | -25 | -0.5% | 172,700 |
| 2018/10/26 | 4,660 | 4,705 | 4,580 | 4,595 | -40 | -0.9% | 217,400 |
| 2018/10/25 | 4,695 | 4,710 | 4,620 | 4,635 | -200 | -4.1% | 235,500 |
| 2018/10/24 | 4,890 | 4,890 | 4,795 | 4,835 | -30 | -0.6% | 189,200 |
| 2018/10/23 | 4,970 | 4,980 | 4,865 | 4,865 | -175 | -3.5% | 146,800 |
| 2018/10/22 | 4,985 | 5,080 | 4,960 | 5,040 | +10 | +0.2% | 164,700 |
| 2018/10/19 | 5,030 | 5,050 | 4,985 | 5,030 | -40 | -0.8% | 126,300 |
| 2018/10/18 | 5,080 | 5,160 | 5,020 | 5,070 | -40 | -0.8% | 215,500 |
| 2018/10/17 | 5,110 | 5,170 | 5,030 | 5,110 | +70 | +1.4% | 215,000 |
| 2018/10/16 | 4,960 | 5,090 | 4,920 | 5,040 | +45 | +0.9% | 254,200 |
| 2018/10/15 | 5,020 | 5,070 | 4,960 | 4,995 | -15 | -0.3% | 292,700 |
| 2018/10/12 | 4,955 | 5,030 | 4,935 | 5,010 | +70 | +1.4% | 221,600 |
| 2018/10/11 | 4,880 | 4,990 | 4,865 | 4,940 | -150 | -2.9% | 190,500 |
| 2018/10/10 | 5,160 | 5,200 | 5,070 | 5,090 | -30 | -0.6% | 297,600 |
| 2018/10/09 | 5,190 | 5,240 | 5,090 | 5,120 | -190 | -3.6% | 279,900 |
| 2018/10/05 | 5,390 | 5,410 | 5,290 | 5,310 | -80 | -1.5% | 217,600 |
| 2018/10/04 | 5,480 | 5,480 | 5,370 | 5,390 | -20 | -0.4% | 197,400 |
| 2018/10/03 | 5,500 | 5,530 | 5,400 | 5,410 | -100 | -1.8% | 212,400 |
| 2018/10/02 | 5,450 | 5,620 | 5,410 | 5,510 | +180 | +3.4% | 466,800 |
| 2018/10/01 | 5,300 | 5,340 | 5,230 | 5,330 | +80 | +1.5% | 227,800 |
| 2018/09/28 | 5,210 | 5,290 | 5,130 | 5,250 | +120 | +2.3% | 205,500 |
| 2018/09/27 | 5,300 | 5,340 | 5,120 | 5,130 | -190 | -3.6% | 303,600 |
| 2018/09/26 | 5,260 | 5,330 | 5,170 | 5,320 | +4,269 | +406.2% | 219,000 |
| 2018/09/25 | 1,053 | 1,053 | 1,035 | 1,051 | -1 | -0.1% | 1,040,000 |
| 2018/09/21 | 1,059 | 1,059 | 1,050 | 1,052 | +8 | +0.8% | 1,602,000 |
| 2018/09/20 | 1,061 | 1,062 | 1,038 | 1,044 | -17 | -1.6% | 759,000 |
| 2018/09/19 | 1,049 | 1,068 | 1,041 | 1,061 | +28 | +2.7% | 1,241,000 |
| 2018/09/18 | 1,008 | 1,034 | 1,007 | 1,033 | +33 | +3.3% | 784,000 |
| 2018/09/14 | 994 | 1,002 | 992 | 1,000 | +14 | +1.4% | 871,000 |
| 2018/09/13 | 970 | 989 | 967 | 986 | +15 | +1.5% | 685,000 |
| 2018/09/12 | 989 | 989 | 966 | 971 | -11 | -1.1% | 835,000 |
| 2018/09/11 | 986 | 986 | 975 | 982 | -4 | -0.4% | 854,000 |
| 2018/09/10 | 979 | 991 | 977 | 986 | ±0 | ±0% | 687,000 |
| 2018/09/07 | 985 | 990 | 973 | 986 | -4 | -0.4% | 794,000 |
1451～
1500
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
