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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,134 | 4,225 | 4,129 | 4,225 | +105 | +2.5% | 231,500 |
| 2024/06/07 | 4,134 | 4,142 | 4,105 | 4,120 | -14 | -0.3% | 138,100 |
| 2024/06/06 | 4,115 | 4,164 | 4,102 | 4,134 | +19 | +0.5% | 248,700 |
| 2024/06/05 | 4,130 | 4,145 | 4,104 | 4,115 | -64 | -1.5% | 156,000 |
| 2024/06/04 | 4,152 | 4,188 | 4,123 | 4,179 | -36 | -0.9% | 208,700 |
| 2024/06/03 | 4,252 | 4,273 | 4,203 | 4,215 | -8 | -0.2% | 134,600 |
| 2024/05/31 | 4,195 | 4,236 | 4,178 | 4,223 | +82 | +2% | 321,200 |
| 2024/05/30 | 4,105 | 4,182 | 4,068 | 4,141 | +27 | +0.7% | 223,800 |
| 2024/05/29 | 4,075 | 4,200 | 4,075 | 4,114 | +109 | +2.7% | 443,200 |
| 2024/05/28 | 3,965 | 4,022 | 3,958 | 4,005 | +40 | +1% | 193,000 |
| 2024/05/27 | 4,027 | 4,031 | 3,922 | 3,965 | -74 | -1.8% | 245,000 |
| 2024/05/24 | 3,963 | 4,046 | 3,956 | 4,039 | +27 | +0.7% | 185,000 |
| 2024/05/23 | 3,987 | 4,026 | 3,956 | 4,012 | +9 | +0.2% | 164,400 |
| 2024/05/22 | 4,040 | 4,086 | 4,003 | 4,003 | -17 | -0.4% | 170,500 |
| 2024/05/21 | 4,000 | 4,074 | 4,000 | 4,020 | +37 | +0.9% | 236,300 |
| 2024/05/20 | 3,974 | 3,997 | 3,955 | 3,983 | +35 | +0.9% | 158,000 |
| 2024/05/17 | 3,936 | 3,970 | 3,889 | 3,948 | -25 | -0.6% | 189,400 |
| 2024/05/16 | 4,059 | 4,060 | 3,909 | 3,973 | -86 | -2.1% | 224,900 |
| 2024/05/15 | 3,989 | 4,151 | 3,989 | 4,059 | -70 | -1.7% | 317,700 |
| 2024/05/14 | 4,150 | 4,163 | 4,097 | 4,129 | -17 | -0.4% | 251,200 |
| 2024/05/13 | 4,140 | 4,158 | 4,115 | 4,146 | -1 | ±0% | 172,300 |
| 2024/05/10 | 4,135 | 4,183 | 4,117 | 4,147 | -5 | -0.1% | 123,000 |
| 2024/05/09 | 4,113 | 4,183 | 4,102 | 4,152 | +56 | +1.4% | 161,600 |
| 2024/05/08 | 4,071 | 4,117 | 4,061 | 4,096 | +32 | +0.8% | 175,300 |
| 2024/05/07 | 4,081 | 4,083 | 4,049 | 4,064 | -14 | -0.3% | 147,100 |
| 2024/05/02 | 4,100 | 4,115 | 4,055 | 4,078 | -13 | -0.3% | 103,100 |
| 2024/05/01 | 4,077 | 4,095 | 4,047 | 4,091 | ±0 | ±0% | 132,900 |
| 2024/04/30 | 4,041 | 4,095 | 4,014 | 4,091 | +101 | +2.5% | 199,000 |
| 2024/04/26 | 3,935 | 3,990 | 3,907 | 3,990 | +55 | +1.4% | 309,100 |
| 2024/04/25 | 3,966 | 3,966 | 3,918 | 3,935 | -31 | -0.8% | 118,800 |
| 2024/04/24 | 4,006 | 4,016 | 3,954 | 3,966 | -40 | -1% | 226,300 |
| 2024/04/23 | 3,979 | 4,050 | 3,978 | 4,006 | +37 | +0.9% | 281,500 |
| 2024/04/22 | 3,934 | 3,977 | 3,920 | 3,969 | +79 | +2% | 128,600 |
| 2024/04/19 | 3,935 | 3,949 | 3,832 | 3,890 | -50 | -1.3% | 184,900 |
| 2024/04/18 | 3,934 | 3,953 | 3,915 | 3,940 | +18 | +0.5% | 106,600 |
| 2024/04/17 | 3,970 | 3,989 | 3,912 | 3,922 | -42 | -1.1% | 137,900 |
| 2024/04/16 | 3,994 | 4,011 | 3,953 | 3,964 | -57 | -1.4% | 168,300 |
| 2024/04/15 | 4,005 | 4,027 | 3,965 | 4,021 | -10 | -0.2% | 166,200 |
| 2024/04/12 | 3,993 | 4,056 | 3,981 | 4,031 | +89 | +2.3% | 263,400 |
| 2024/04/11 | 3,900 | 3,947 | 3,877 | 3,942 | +1 | ±0% | 237,300 |
| 2024/04/10 | 3,907 | 3,959 | 3,903 | 3,941 | +43 | +1.1% | 185,200 |
| 2024/04/09 | 3,882 | 3,908 | 3,860 | 3,898 | +23 | +0.6% | 137,600 |
| 2024/04/08 | 3,845 | 3,888 | 3,828 | 3,875 | +43 | +1.1% | 207,500 |
| 2024/04/05 | 3,800 | 3,838 | 3,790 | 3,832 | -3 | -0.1% | 180,200 |
| 2024/04/04 | 3,889 | 3,892 | 3,822 | 3,835 | -32 | -0.8% | 178,300 |
| 2024/04/03 | 3,792 | 3,890 | 3,777 | 3,867 | +73 | +1.9% | 332,900 |
| 2024/04/02 | 3,774 | 3,796 | 3,763 | 3,794 | +7 | +0.2% | 126,900 |
| 2024/04/01 | 3,830 | 3,830 | 3,752 | 3,787 | -27 | -0.7% | 147,000 |
| 2024/03/29 | 3,765 | 3,831 | 3,756 | 3,814 | +59 | +1.6% | 143,300 |
| 2024/03/28 | 3,815 | 3,849 | 3,738 | 3,755 | -125 | -3.2% | 240,500 |
201～
250
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
