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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 939 | 941 | 920 | 920 | -21 | -2.2% | 1,526,000 |
| 2017/11/14 | 943 | 953 | 937 | 941 | -7 | -0.7% | 1,615,000 |
| 2017/11/13 | 954 | 958 | 941 | 948 | -17 | -1.8% | 1,612,000 |
| 2017/11/10 | 919 | 971 | 919 | 965 | -14 | -1.4% | 3,857,000 |
| 2017/11/09 | 980 | 999 | 968 | 979 | +14 | +1.5% | 2,624,000 |
| 2017/11/08 | 958 | 966 | 951 | 965 | +10 | +1% | 1,338,000 |
| 2017/11/07 | 939 | 955 | 933 | 955 | +9 | +1% | 1,722,000 |
| 2017/11/06 | 951 | 955 | 942 | 946 | ±0 | ±0% | 981,000 |
| 2017/11/02 | 947 | 951 | 937 | 946 | -1 | -0.1% | 1,102,000 |
| 2017/11/01 | 945 | 951 | 940 | 947 | +15 | +1.6% | 1,392,000 |
| 2017/10/31 | 935 | 936 | 928 | 932 | ±0 | ±0% | 1,235,000 |
| 2017/10/30 | 929 | 934 | 921 | 932 | +4 | +0.4% | 1,143,000 |
| 2017/10/27 | 920 | 929 | 918 | 928 | +10 | +1.1% | 728,000 |
| 2017/10/26 | 908 | 920 | 907 | 918 | +6 | +0.7% | 886,000 |
| 2017/10/25 | 920 | 929 | 909 | 912 | -8 | -0.9% | 1,346,000 |
| 2017/10/24 | 906 | 920 | 906 | 920 | +14 | +1.5% | 1,129,000 |
| 2017/10/23 | 908 | 909 | 901 | 906 | +10 | +1.1% | 1,007,000 |
| 2017/10/20 | 885 | 899 | 884 | 896 | +7 | +0.8% | 1,947,000 |
| 2017/10/19 | 890 | 891 | 884 | 889 | +9 | +1% | 1,474,000 |
| 2017/10/18 | 879 | 882 | 875 | 880 | +8 | +0.9% | 990,000 |
| 2017/10/17 | 876 | 877 | 867 | 872 | -3 | -0.3% | 783,000 |
| 2017/10/16 | 875 | 882 | 870 | 875 | +10 | +1.2% | 1,337,000 |
| 2017/10/13 | 861 | 869 | 855 | 865 | +4 | +0.5% | 942,000 |
| 2017/10/12 | 868 | 869 | 861 | 861 | -7 | -0.8% | 761,000 |
| 2017/10/11 | 875 | 875 | 866 | 868 | -8 | -0.9% | 610,000 |
| 2017/10/10 | 869 | 876 | 862 | 876 | +3 | +0.3% | 1,387,000 |
| 2017/10/06 | 878 | 878 | 870 | 873 | +2 | +0.2% | 778,000 |
| 2017/10/05 | 879 | 880 | 870 | 871 | -15 | -1.7% | 1,012,000 |
| 2017/10/04 | 888 | 891 | 882 | 886 | -2 | -0.2% | 882,000 |
| 2017/10/03 | 886 | 888 | 880 | 888 | +8 | +0.9% | 834,000 |
| 2017/10/02 | 879 | 886 | 869 | 880 | +6 | +0.7% | 1,155,000 |
| 2017/09/29 | 874 | 876 | 864 | 874 | -5 | -0.6% | 953,000 |
| 2017/09/28 | 873 | 879 | 867 | 879 | +5 | +0.6% | 1,198,000 |
| 2017/09/27 | 883 | 885 | 871 | 874 | -6 | -0.7% | 1,217,000 |
| 2017/09/26 | 873 | 883 | 873 | 880 | +9 | +1% | 874,000 |
| 2017/09/25 | 885 | 886 | 869 | 871 | -5 | -0.6% | 864,000 |
| 2017/09/22 | 889 | 890 | 874 | 876 | -5 | -0.6% | 860,000 |
| 2017/09/21 | 883 | 893 | 876 | 881 | +16 | +1.8% | 1,753,000 |
| 2017/09/20 | 870 | 870 | 858 | 865 | -4 | -0.5% | 980,000 |
| 2017/09/19 | 875 | 880 | 863 | 869 | +8 | +0.9% | 1,129,000 |
| 2017/09/15 | 865 | 873 | 857 | 861 | -3 | -0.3% | 1,623,000 |
| 2017/09/14 | 872 | 882 | 860 | 864 | -8 | -0.9% | 1,708,000 |
| 2017/09/13 | 864 | 878 | 863 | 872 | +13 | +1.5% | 870,000 |
| 2017/09/12 | 861 | 863 | 857 | 859 | +8 | +0.9% | 560,000 |
| 2017/09/11 | 850 | 863 | 849 | 851 | +11 | +1.3% | 977,000 |
| 2017/09/08 | 846 | 849 | 838 | 840 | -6 | -0.7% | 882,000 |
| 2017/09/07 | 835 | 846 | 835 | 846 | +15 | +1.8% | 843,000 |
| 2017/09/06 | 828 | 833 | 825 | 831 | -3 | -0.4% | 1,139,000 |
| 2017/09/05 | 843 | 844 | 831 | 834 | -7 | -0.8% | 832,000 |
| 2017/09/04 | 854 | 859 | 840 | 841 | -15 | -1.8% | 775,000 |
1701～
1750
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
