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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 988 | 992 | 980 | 984 | -4 | -0.4% | 623,000 |
| 2018/07/18 | 991 | 995 | 979 | 988 | +4 | +0.4% | 768,000 |
| 2018/07/17 | 975 | 996 | 973 | 984 | +16 | +1.7% | 911,000 |
| 2018/07/13 | 955 | 970 | 953 | 968 | +18 | +1.9% | 863,000 |
| 2018/07/12 | 958 | 965 | 949 | 950 | -6 | -0.6% | 597,000 |
| 2018/07/11 | 962 | 963 | 946 | 956 | -12 | -1.2% | 826,000 |
| 2018/07/10 | 979 | 980 | 966 | 968 | -2 | -0.2% | 969,000 |
| 2018/07/09 | 962 | 972 | 954 | 970 | +10 | +1% | 663,000 |
| 2018/07/06 | 953 | 961 | 950 | 960 | +20 | +2.1% | 820,000 |
| 2018/07/05 | 948 | 950 | 937 | 940 | -14 | -1.5% | 811,000 |
| 2018/07/04 | 952 | 960 | 948 | 954 | -5 | -0.5% | 886,000 |
| 2018/07/03 | 970 | 971 | 946 | 959 | -13 | -1.3% | 1,293,000 |
| 2018/07/02 | 993 | 993 | 969 | 972 | -21 | -2.1% | 867,000 |
| 2018/06/29 | 993 | 997 | 985 | 993 | -2 | -0.2% | 986,000 |
| 2018/06/28 | 1,012 | 1,013 | 989 | 995 | -21 | -2.1% | 1,534,000 |
| 2018/06/27 | 1,015 | 1,019 | 1,005 | 1,016 | -3 | -0.3% | 945,000 |
| 2018/06/26 | 1,001 | 1,019 | 995 | 1,019 | +18 | +1.8% | 1,206,000 |
| 2018/06/25 | 1,005 | 1,009 | 998 | 1,001 | -2 | -0.2% | 719,000 |
| 2018/06/22 | 1,009 | 1,014 | 998 | 1,003 | -7 | -0.7% | 1,470,000 |
| 2018/06/21 | 1,017 | 1,024 | 1,008 | 1,010 | -15 | -1.5% | 966,000 |
| 2018/06/20 | 1,023 | 1,029 | 1,008 | 1,025 | -1 | -0.1% | 752,000 |
| 2018/06/19 | 1,042 | 1,046 | 1,021 | 1,026 | -25 | -2.4% | 907,000 |
| 2018/06/18 | 1,061 | 1,070 | 1,037 | 1,051 | -13 | -1.2% | 831,000 |
| 2018/06/15 | 1,077 | 1,079 | 1,059 | 1,064 | -8 | -0.7% | 1,313,000 |
| 2018/06/14 | 1,090 | 1,090 | 1,069 | 1,072 | -30 | -2.7% | 1,132,000 |
| 2018/06/13 | 1,112 | 1,118 | 1,100 | 1,102 | -16 | -1.4% | 928,000 |
| 2018/06/12 | 1,128 | 1,132 | 1,106 | 1,118 | -19 | -1.7% | 1,510,000 |
| 2018/06/11 | 1,137 | 1,138 | 1,129 | 1,137 | -4 | -0.4% | 823,000 |
| 2018/06/08 | 1,138 | 1,144 | 1,127 | 1,141 | -6 | -0.5% | 1,179,000 |
| 2018/06/07 | 1,153 | 1,155 | 1,143 | 1,147 | +6 | +0.5% | 812,000 |
| 2018/06/06 | 1,140 | 1,146 | 1,134 | 1,141 | +4 | +0.4% | 1,011,000 |
| 2018/06/05 | 1,143 | 1,143 | 1,132 | 1,137 | +2 | +0.2% | 729,000 |
| 2018/06/04 | 1,136 | 1,146 | 1,131 | 1,135 | +13 | +1.2% | 906,000 |
| 2018/06/01 | 1,116 | 1,128 | 1,114 | 1,122 | +2 | +0.2% | 1,316,000 |
| 2018/05/31 | 1,110 | 1,120 | 1,100 | 1,120 | +22 | +2% | 4,020,000 |
| 2018/05/30 | 1,101 | 1,118 | 1,095 | 1,098 | -21 | -1.9% | 1,165,000 |
| 2018/05/29 | 1,109 | 1,121 | 1,103 | 1,119 | +12 | +1.1% | 926,000 |
| 2018/05/28 | 1,101 | 1,120 | 1,100 | 1,107 | +7 | +0.6% | 903,000 |
| 2018/05/25 | 1,103 | 1,118 | 1,096 | 1,100 | -3 | -0.3% | 843,000 |
| 2018/05/24 | 1,125 | 1,126 | 1,100 | 1,103 | -19 | -1.7% | 877,000 |
| 2018/05/23 | 1,126 | 1,136 | 1,113 | 1,122 | -21 | -1.8% | 1,185,000 |
| 2018/05/22 | 1,150 | 1,152 | 1,138 | 1,143 | -12 | -1% | 716,000 |
| 2018/05/21 | 1,162 | 1,164 | 1,153 | 1,155 | -8 | -0.7% | 605,000 |
| 2018/05/18 | 1,160 | 1,168 | 1,152 | 1,163 | +10 | +0.9% | 676,000 |
| 2018/05/17 | 1,149 | 1,158 | 1,142 | 1,153 | +15 | +1.3% | 1,018,000 |
| 2018/05/16 | 1,144 | 1,149 | 1,129 | 1,138 | -2 | -0.2% | 870,000 |
| 2018/05/15 | 1,142 | 1,154 | 1,105 | 1,140 | -10 | -0.9% | 1,667,000 |
| 2018/05/14 | 1,090 | 1,201 | 1,080 | 1,150 | +70 | +6.5% | 3,307,000 |
| 2018/05/11 | 1,075 | 1,083 | 1,067 | 1,080 | -5 | -0.5% | 1,043,000 |
| 2018/05/10 | 1,086 | 1,091 | 1,080 | 1,085 | +1 | +0.1% | 732,000 |
1551～
1600
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
