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 |
|---|---|---|---|---|---|---|---|
| 2019/05/24 | 3,750 | 3,850 | 3,745 | 3,830 | +25 | +0.7% | 152,300 |
| 2019/05/23 | 3,805 | 3,820 | 3,770 | 3,805 | -25 | -0.7% | 119,600 |
| 2019/05/22 | 3,820 | 3,855 | 3,780 | 3,830 | +45 | +1.2% | 220,700 |
| 2019/05/21 | 3,775 | 3,805 | 3,735 | 3,785 | -40 | -1% | 130,200 |
| 2019/05/20 | 3,905 | 3,920 | 3,815 | 3,825 | -50 | -1.3% | 139,200 |
| 2019/05/17 | 3,885 | 3,910 | 3,840 | 3,875 | +25 | +0.6% | 129,900 |
| 2019/05/16 | 3,955 | 3,960 | 3,825 | 3,850 | -50 | -1.3% | 262,400 |
| 2019/05/15 | 3,990 | 4,010 | 3,870 | 3,900 | -145 | -3.6% | 457,600 |
| 2019/05/14 | 3,930 | 4,050 | 3,895 | 4,045 | +50 | +1.3% | 187,200 |
| 2019/05/13 | 3,980 | 4,040 | 3,955 | 3,995 | +15 | +0.4% | 165,500 |
| 2019/05/10 | 4,000 | 4,040 | 3,955 | 3,980 | +5 | +0.1% | 208,800 |
| 2019/05/09 | 4,045 | 4,055 | 3,975 | 3,975 | -140 | -3.4% | 225,700 |
| 2019/05/08 | 4,175 | 4,210 | 4,115 | 4,115 | -110 | -2.6% | 176,300 |
| 2019/05/07 | 4,285 | 4,305 | 4,220 | 4,225 | -55 | -1.3% | 223,400 |
| 2019/04/26 | 4,240 | 4,285 | 4,205 | 4,280 | +5 | +0.1% | 104,900 |
| 2019/04/25 | 4,275 | 4,280 | 4,190 | 4,275 | +25 | +0.6% | 224,800 |
| 2019/04/24 | 4,340 | 4,410 | 4,235 | 4,250 | -200 | -4.5% | 265,300 |
| 2019/04/23 | 4,415 | 4,480 | 4,390 | 4,450 | +45 | +1% | 120,500 |
| 2019/04/22 | 4,405 | 4,425 | 4,370 | 4,405 | -25 | -0.6% | 55,600 |
| 2019/04/19 | 4,460 | 4,480 | 4,390 | 4,430 | +10 | +0.2% | 67,300 |
| 2019/04/18 | 4,535 | 4,535 | 4,400 | 4,420 | -95 | -2.1% | 129,500 |
| 2019/04/17 | 4,500 | 4,535 | 4,480 | 4,515 | +60 | +1.3% | 230,200 |
| 2019/04/16 | 4,430 | 4,460 | 4,370 | 4,455 | +15 | +0.3% | 151,400 |
| 2019/04/15 | 4,455 | 4,495 | 4,385 | 4,440 | +125 | +2.9% | 171,100 |
| 2019/04/12 | 4,360 | 4,360 | 4,305 | 4,315 | -50 | -1.1% | 123,300 |
| 2019/04/11 | 4,390 | 4,400 | 4,355 | 4,365 | -30 | -0.7% | 110,600 |
| 2019/04/10 | 4,320 | 4,395 | 4,315 | 4,395 | +10 | +0.2% | 123,100 |
| 2019/04/09 | 4,380 | 4,385 | 4,325 | 4,385 | -30 | -0.7% | 123,800 |
| 2019/04/08 | 4,455 | 4,455 | 4,395 | 4,415 | -15 | -0.3% | 92,500 |
| 2019/04/05 | 4,400 | 4,435 | 4,375 | 4,430 | ±0 | ±0% | 169,100 |
| 2019/04/04 | 4,505 | 4,505 | 4,415 | 4,430 | -80 | -1.8% | 131,600 |
| 2019/04/03 | 4,475 | 4,520 | 4,445 | 4,510 | +90 | +2% | 210,200 |
| 2019/04/02 | 4,350 | 4,445 | 4,350 | 4,420 | +140 | +3.3% | 256,900 |
| 2019/04/01 | 4,180 | 4,320 | 4,175 | 4,280 | +135 | +3.3% | 202,300 |
| 2019/03/29 | 4,215 | 4,230 | 4,100 | 4,145 | -15 | -0.4% | 162,700 |
| 2019/03/28 | 4,225 | 4,235 | 4,135 | 4,160 | -145 | -3.4% | 135,300 |
| 2019/03/27 | 4,250 | 4,310 | 4,205 | 4,305 | +55 | +1.3% | 260,700 |
| 2019/03/26 | 4,115 | 4,250 | 4,105 | 4,250 | +170 | +4.2% | 232,600 |
| 2019/03/25 | 4,175 | 4,185 | 4,050 | 4,080 | -160 | -3.8% | 179,100 |
| 2019/03/22 | 4,285 | 4,295 | 4,205 | 4,240 | -70 | -1.6% | 179,800 |
| 2019/03/20 | 4,305 | 4,335 | 4,290 | 4,310 | ±0 | ±0% | 98,100 |
| 2019/03/19 | 4,375 | 4,375 | 4,290 | 4,310 | -80 | -1.8% | 146,500 |
| 2019/03/18 | 4,435 | 4,435 | 4,335 | 4,390 | +50 | +1.2% | 138,800 |
| 2019/03/15 | 4,305 | 4,355 | 4,290 | 4,340 | +70 | +1.6% | 206,900 |
| 2019/03/14 | 4,345 | 4,360 | 4,270 | 4,270 | -30 | -0.7% | 147,500 |
| 2019/03/13 | 4,325 | 4,355 | 4,285 | 4,300 | -40 | -0.9% | 159,200 |
| 2019/03/12 | 4,310 | 4,370 | 4,295 | 4,340 | +95 | +2.2% | 153,100 |
| 2019/03/11 | 4,230 | 4,260 | 4,200 | 4,245 | +60 | +1.4% | 157,600 |
| 2019/03/08 | 4,245 | 4,285 | 4,185 | 4,185 | -110 | -2.6% | 176,600 |
| 2019/03/07 | 4,310 | 4,325 | 4,280 | 4,295 | -55 | -1.3% | 125,900 |
1501～
1550
件表示中 / 3740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 | 405,200円 | +1.6% | +15.6% | 3.95% | 7.70倍 | 0.54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 |
| ポーラオルＨＤ | 128,100円 | +2.1% | -8.6% | 4.06% | 33.35倍 | 1.72倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| ＤＩＣ | 291,300円 | +3.6% | +16.1% | 3.43% | 11.49倍 | 0.69倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 日触媒 | 167,300円 | -1.1% | -13.8% | 5.98% | 16.90倍 | 0.66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。電子材料、電池電解質も |
| アイカ工 | 361,500円 | +6.6% | +4.6% | 3.76% | 12.30倍 | 1.30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
