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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 903 | 911 | 901 | 910 | +3 | +0.3% | 1,118,000 |
| 2017/02/15 | 913 | 914 | 905 | 907 | +4 | +0.4% | 1,237,000 |
| 2017/02/14 | 913 | 914 | 902 | 903 | -5 | -0.6% | 1,263,000 |
| 2017/02/13 | 900 | 909 | 897 | 908 | +19 | +2.1% | 1,502,000 |
| 2017/02/10 | 871 | 902 | 867 | 889 | +27 | +3.1% | 2,883,000 |
| 2017/02/09 | 881 | 885 | 856 | 862 | -109 | -11.2% | 5,162,000 |
| 2017/02/08 | 963 | 975 | 954 | 971 | +8 | +0.8% | 1,195,000 |
| 2017/02/07 | 949 | 964 | 943 | 963 | +6 | +0.6% | 1,023,000 |
| 2017/02/06 | 964 | 966 | 948 | 957 | ±0 | ±0% | 888,000 |
| 2017/02/03 | 966 | 972 | 957 | 957 | -9 | -0.9% | 1,067,000 |
| 2017/02/02 | 991 | 993 | 962 | 966 | -17 | -1.7% | 574,000 |
| 2017/02/01 | 965 | 983 | 965 | 983 | +9 | +0.9% | 799,000 |
| 2017/01/31 | 978 | 989 | 971 | 974 | -19 | -1.9% | 746,000 |
| 2017/01/30 | 990 | 993 | 984 | 993 | -2 | -0.2% | 555,000 |
| 2017/01/27 | 1,002 | 1,003 | 992 | 995 | -5 | -0.5% | 566,000 |
| 2017/01/26 | 986 | 1,001 | 984 | 1,000 | +29 | +3% | 1,100,000 |
| 2017/01/25 | 969 | 983 | 965 | 971 | +13 | +1.4% | 522,000 |
| 2017/01/24 | 955 | 965 | 952 | 958 | -8 | -0.8% | 496,000 |
| 2017/01/23 | 956 | 971 | 952 | 966 | -9 | -0.9% | 1,010,000 |
| 2017/01/20 | 961 | 980 | 961 | 975 | +10 | +1% | 611,000 |
| 2017/01/19 | 965 | 978 | 960 | 965 | +8 | +0.8% | 781,000 |
| 2017/01/18 | 965 | 965 | 939 | 957 | ±0 | ±0% | 921,000 |
| 2017/01/17 | 970 | 974 | 957 | 957 | -10 | -1% | 906,000 |
| 2017/01/16 | 970 | 976 | 961 | 967 | -3 | -0.3% | 663,000 |
| 2017/01/13 | 965 | 972 | 962 | 970 | +1 | +0.1% | 654,000 |
| 2017/01/12 | 980 | 982 | 966 | 969 | -14 | -1.4% | 1,001,000 |
| 2017/01/11 | 976 | 986 | 974 | 983 | +14 | +1.4% | 781,000 |
| 2017/01/10 | 966 | 978 | 962 | 969 | +1 | +0.1% | 1,070,000 |
| 2017/01/06 | 968 | 975 | 961 | 968 | -13 | -1.3% | 1,033,000 |
| 2017/01/05 | 997 | 998 | 976 | 981 | -10 | -1% | 873,000 |
| 2017/01/04 | 962 | 991 | 960 | 991 | +39 | +4.1% | 1,076,000 |
| 2016/12/30 | 959 | 959 | 938 | 952 | -11 | -1.1% | 1,157,000 |
| 2016/12/29 | 966 | 973 | 958 | 963 | -7 | -0.7% | 1,050,000 |
| 2016/12/28 | 984 | 986 | 967 | 970 | -18 | -1.8% | 1,010,000 |
| 2016/12/27 | 982 | 988 | 976 | 988 | +12 | +1.2% | 809,000 |
| 2016/12/26 | 986 | 993 | 976 | 976 | -9 | -0.9% | 904,000 |
| 2016/12/22 | 986 | 987 | 977 | 985 | ±0 | ±0% | 803,000 |
| 2016/12/21 | 998 | 998 | 978 | 985 | -3 | -0.3% | 791,000 |
| 2016/12/20 | 984 | 991 | 977 | 988 | ±0 | ±0% | 959,000 |
| 2016/12/19 | 991 | 995 | 978 | 988 | -6 | -0.6% | 1,083,000 |
| 2016/12/16 | 995 | 999 | 988 | 994 | +10 | +1% | 1,521,000 |
| 2016/12/15 | 963 | 986 | 963 | 984 | +21 | +2.2% | 1,694,000 |
| 2016/12/14 | 951 | 966 | 947 | 963 | +12 | +1.3% | 1,106,000 |
| 2016/12/13 | 942 | 955 | 938 | 951 | +3 | +0.3% | 962,000 |
| 2016/12/12 | 963 | 965 | 934 | 948 | -12 | -1.3% | 1,538,000 |
| 2016/12/09 | 960 | 967 | 955 | 960 | +1 | +0.1% | 1,626,000 |
| 2016/12/08 | 952 | 960 | 935 | 959 | +20 | +2.1% | 1,739,000 |
| 2016/12/07 | 930 | 941 | 926 | 939 | +19 | +2.1% | 1,017,000 |
| 2016/12/06 | 920 | 928 | 914 | 920 | +21 | +2.3% | 1,505,000 |
| 2016/12/05 | 905 | 908 | 892 | 899 | -18 | -2% | 1,549,000 |
1901～
1950
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
