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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,802 | 3,832 | 3,776 | 3,793 | -63 | -1.6% | 106,400 |
| 2024/08/20 | 3,845 | 3,874 | 3,826 | 3,856 | +52 | +1.4% | 127,300 |
| 2024/08/19 | 3,800 | 3,864 | 3,760 | 3,804 | -8 | -0.2% | 193,400 |
| 2024/08/16 | 3,760 | 3,817 | 3,746 | 3,812 | +92 | +2.5% | 192,500 |
| 2024/08/15 | 3,723 | 3,777 | 3,711 | 3,720 | -3 | -0.1% | 212,300 |
| 2024/08/14 | 3,750 | 3,750 | 3,681 | 3,723 | -11 | -0.3% | 278,100 |
| 2024/08/13 | 3,677 | 3,739 | 3,663 | 3,734 | +85 | +2.3% | 235,300 |
| 2024/08/09 | 3,745 | 3,749 | 3,574 | 3,649 | +49 | +1.4% | 446,200 |
| 2024/08/08 | 3,540 | 3,704 | 3,524 | 3,600 | +70 | +2% | 296,700 |
| 2024/08/07 | 3,540 | 3,672 | 3,484 | 3,530 | -93 | -2.6% | 251,700 |
| 2024/08/06 | 3,527 | 3,717 | 3,520 | 3,623 | +306 | +9.2% | 233,700 |
| 2024/08/05 | 3,518 | 3,522 | 3,306 | 3,317 | -549 | -14.2% | 529,000 |
| 2024/08/02 | 3,978 | 3,999 | 3,855 | 3,866 | -252 | -6.1% | 297,000 |
| 2024/08/01 | 4,209 | 4,216 | 4,100 | 4,118 | -158 | -3.7% | 151,400 |
| 2024/07/31 | 4,234 | 4,276 | 4,211 | 4,276 | +41 | +1% | 179,900 |
| 2024/07/30 | 4,267 | 4,268 | 4,215 | 4,235 | -19 | -0.4% | 123,200 |
| 2024/07/29 | 4,230 | 4,267 | 4,203 | 4,254 | +73 | +1.7% | 125,900 |
| 2024/07/26 | 4,182 | 4,198 | 4,136 | 4,181 | +19 | +0.5% | 148,300 |
| 2024/07/25 | 4,204 | 4,219 | 4,145 | 4,162 | -86 | -2% | 207,200 |
| 2024/07/24 | 4,303 | 4,305 | 4,237 | 4,248 | -74 | -1.7% | 99,900 |
| 2024/07/23 | 4,308 | 4,348 | 4,290 | 4,322 | -2 | ±0% | 94,200 |
| 2024/07/22 | 4,400 | 4,400 | 4,305 | 4,324 | -61 | -1.4% | 127,800 |
| 2024/07/19 | 4,400 | 4,410 | 4,350 | 4,385 | -18 | -0.4% | 181,400 |
| 2024/07/18 | 4,323 | 4,449 | 4,323 | 4,403 | +93 | +2.2% | 275,000 |
| 2024/07/17 | 4,282 | 4,312 | 4,274 | 4,310 | +33 | +0.8% | 132,500 |
| 2024/07/16 | 4,339 | 4,339 | 4,265 | 4,277 | -62 | -1.4% | 103,600 |
| 2024/07/12 | 4,300 | 4,362 | 4,277 | 4,339 | -15 | -0.3% | 133,300 |
| 2024/07/11 | 4,240 | 4,369 | 4,239 | 4,354 | +147 | +3.5% | 385,600 |
| 2024/07/10 | 4,208 | 4,208 | 4,175 | 4,207 | -12 | -0.3% | 185,400 |
| 2024/07/09 | 4,217 | 4,243 | 4,190 | 4,219 | +17 | +0.4% | 95,500 |
| 2024/07/08 | 4,190 | 4,216 | 4,157 | 4,202 | +12 | +0.3% | 99,900 |
| 2024/07/05 | 4,235 | 4,267 | 4,177 | 4,190 | -77 | -1.8% | 186,200 |
| 2024/07/04 | 4,231 | 4,267 | 4,206 | 4,267 | +51 | +1.2% | 179,100 |
| 2024/07/03 | 4,230 | 4,245 | 4,213 | 4,216 | -35 | -0.8% | 137,600 |
| 2024/07/02 | 4,228 | 4,270 | 4,228 | 4,251 | -2 | ±0% | 170,700 |
| 2024/07/01 | 4,247 | 4,277 | 4,211 | 4,253 | +28 | +0.7% | 143,800 |
| 2024/06/28 | 4,248 | 4,248 | 4,189 | 4,225 | -45 | -1.1% | 223,400 |
| 2024/06/27 | 4,237 | 4,282 | 4,230 | 4,270 | +36 | +0.9% | 178,000 |
| 2024/06/26 | 4,269 | 4,270 | 4,215 | 4,234 | -40 | -0.9% | 134,300 |
| 2024/06/25 | 4,285 | 4,285 | 4,205 | 4,274 | +7 | +0.2% | 197,500 |
| 2024/06/24 | 4,270 | 4,312 | 4,244 | 4,267 | -5 | -0.1% | 171,200 |
| 2024/06/21 | 4,275 | 4,296 | 4,233 | 4,272 | +15 | +0.4% | 863,500 |
| 2024/06/20 | 4,260 | 4,279 | 4,222 | 4,257 | +1 | ±0% | 152,500 |
| 2024/06/19 | 4,253 | 4,302 | 4,240 | 4,256 | +5 | +0.1% | 173,200 |
| 2024/06/18 | 4,215 | 4,259 | 4,171 | 4,251 | +68 | +1.6% | 193,700 |
| 2024/06/17 | 4,250 | 4,258 | 4,173 | 4,183 | -43 | -1% | 175,700 |
| 2024/06/14 | 4,165 | 4,244 | 4,165 | 4,226 | +73 | +1.8% | 209,700 |
| 2024/06/13 | 4,221 | 4,228 | 4,153 | 4,153 | -67 | -1.6% | 165,100 |
| 2024/06/12 | 4,203 | 4,245 | 4,202 | 4,220 | +18 | +0.4% | 167,500 |
| 2024/06/11 | 4,248 | 4,267 | 4,198 | 4,202 | -23 | -0.5% | 173,000 |
151～
200
件表示中 / 3673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 | 349,800円 | +5.0% | +23.2% | 3.72% | 8.81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 |
| ＡＤＥＫＡ | 240,900円 | +6.6% | +9.6% | 4.03% | 10.01倍 | 0.85倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| エフピコ | 288,500円 | +6.3% | +7.3% | 1.98% | 19.24倍 | 1.59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 |
| アイカ工 | 326,900円 | +5.7% | +8.3% | 3.73% | 12.67倍 | 1.19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 |
| 日化薬 | 132,100円 | +10.9% | +91.8% | 4.54% | 11.84倍 | 0.81倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
