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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/09 | 1,082 | 1,089 | 1,072 | 1,084 | +1 | +0.1% | 643,000 |
| 2018/05/08 | 1,075 | 1,091 | 1,075 | 1,083 | +8 | +0.7% | 762,000 |
| 2018/05/07 | 1,094 | 1,097 | 1,068 | 1,075 | -10 | -0.9% | 619,000 |
| 2018/05/02 | 1,084 | 1,087 | 1,076 | 1,085 | +1 | +0.1% | 453,000 |
| 2018/05/01 | 1,085 | 1,088 | 1,068 | 1,084 | +3 | +0.3% | 790,000 |
| 2018/04/27 | 1,088 | 1,088 | 1,074 | 1,081 | -1 | -0.1% | 949,000 |
| 2018/04/26 | 1,081 | 1,087 | 1,075 | 1,082 | ±0 | ±0% | 436,000 |
| 2018/04/25 | 1,085 | 1,085 | 1,071 | 1,082 | +1 | +0.1% | 499,000 |
| 2018/04/24 | 1,076 | 1,081 | 1,065 | 1,081 | +14 | +1.3% | 617,000 |
| 2018/04/23 | 1,075 | 1,080 | 1,061 | 1,067 | -11 | -1% | 917,000 |
| 2018/04/20 | 1,077 | 1,080 | 1,066 | 1,078 | +8 | +0.7% | 631,000 |
| 2018/04/19 | 1,069 | 1,081 | 1,068 | 1,070 | +1 | +0.1% | 1,055,000 |
| 2018/04/18 | 1,067 | 1,071 | 1,059 | 1,069 | +9 | +0.8% | 1,449,000 |
| 2018/04/17 | 1,070 | 1,075 | 1,056 | 1,060 | -10 | -0.9% | 1,112,000 |
| 2018/04/16 | 1,074 | 1,075 | 1,063 | 1,070 | -4 | -0.4% | 717,000 |
1551～
1600
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
