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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 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 |
| 2018/09/06 | 995 | 1,003 | 988 | 990 | -5 | -0.5% | 932,000 |
| 2018/09/05 | 1,002 | 1,003 | 992 | 995 | -8 | -0.8% | 1,062,000 |
| 2018/09/04 | 1,007 | 1,016 | 1,000 | 1,003 | -1 | -0.1% | 898,000 |
| 2018/09/03 | 1,017 | 1,017 | 1,000 | 1,004 | -11 | -1.1% | 693,000 |
| 2018/08/31 | 1,018 | 1,026 | 1,011 | 1,015 | -12 | -1.2% | 1,009,000 |
| 2018/08/30 | 1,042 | 1,043 | 1,023 | 1,027 | -10 | -1% | 914,000 |
| 2018/08/29 | 1,031 | 1,042 | 1,031 | 1,037 | +7 | +0.7% | 617,000 |
| 2018/08/28 | 1,034 | 1,036 | 1,028 | 1,030 | +4 | +0.4% | 844,000 |
| 2018/08/27 | 1,012 | 1,029 | 1,008 | 1,026 | +24 | +2.4% | 716,000 |
| 2018/08/24 | 1,008 | 1,013 | 994 | 1,002 | +7 | +0.7% | 632,000 |
| 2018/08/23 | 989 | 998 | 986 | 995 | +1 | +0.1% | 423,000 |
| 2018/08/22 | 985 | 996 | 984 | 994 | +7 | +0.7% | 500,000 |
| 2018/08/21 | 980 | 990 | 974 | 987 | +4 | +0.4% | 423,000 |
| 2018/08/20 | 990 | 991 | 980 | 983 | -5 | -0.5% | 657,000 |
| 2018/08/17 | 978 | 989 | 974 | 988 | +19 | +2% | 830,000 |
| 2018/08/16 | 968 | 971 | 954 | 969 | -14 | -1.4% | 805,000 |
| 2018/08/15 | 1,003 | 1,007 | 978 | 983 | -24 | -2.4% | 802,000 |
| 2018/08/14 | 1,001 | 1,009 | 991 | 1,007 | +15 | +1.5% | 702,000 |
| 2018/08/13 | 1,009 | 1,009 | 988 | 992 | -32 | -3.1% | 1,070,000 |
| 2018/08/10 | 1,050 | 1,050 | 1,022 | 1,024 | -27 | -2.6% | 1,207,000 |
| 2018/08/09 | 1,045 | 1,059 | 1,019 | 1,051 | +26 | +2.5% | 1,818,000 |
| 2018/08/08 | 1,065 | 1,070 | 1,025 | 1,025 | +9 | +0.9% | 2,136,000 |
| 2018/08/07 | 998 | 1,017 | 992 | 1,016 | +11 | +1.1% | 939,000 |
| 2018/08/06 | 988 | 1,009 | 987 | 1,005 | +16 | +1.6% | 949,000 |
| 2018/08/03 | 988 | 992 | 981 | 989 | ±0 | ±0% | 910,000 |
| 2018/08/02 | 1,004 | 1,008 | 988 | 989 | -14 | -1.4% | 861,000 |
| 2018/08/01 | 991 | 1,003 | 984 | 1,003 | +21 | +2.1% | 1,141,000 |
| 2018/07/31 | 994 | 998 | 978 | 982 | -14 | -1.4% | 1,354,000 |
| 2018/07/30 | 1,003 | 1,006 | 990 | 996 | -19 | -1.9% | 952,000 |
| 2018/07/27 | 1,010 | 1,016 | 1,006 | 1,015 | +10 | +1% | 670,000 |
| 2018/07/26 | 1,002 | 1,011 | 1,000 | 1,005 | +14 | +1.4% | 535,000 |
| 2018/07/25 | 973 | 994 | 973 | 991 | +18 | +1.8% | 837,000 |
| 2018/07/24 | 985 | 985 | 971 | 973 | -6 | -0.6% | 456,000 |
| 2018/07/23 | 979 | 989 | 976 | 979 | -3 | -0.3% | 476,000 |
| 2018/07/20 | 984 | 988 | 975 | 982 | -2 | -0.2% | 661,000 |
1501～
1550
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
