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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,573 | 3,610 | 3,555 | 3,608 | +32 | +0.9% | 184,000 |
| 2024/01/30 | 3,606 | 3,606 | 3,574 | 3,576 | -19 | -0.5% | 142,000 |
| 2024/01/29 | 3,599 | 3,620 | 3,586 | 3,595 | +16 | +0.4% | 202,300 |
| 2024/01/26 | 3,614 | 3,618 | 3,575 | 3,579 | -44 | -1.2% | 162,200 |
| 2024/01/25 | 3,615 | 3,628 | 3,602 | 3,623 | -6 | -0.2% | 147,300 |
| 2024/01/24 | 3,649 | 3,656 | 3,611 | 3,629 | -21 | -0.6% | 189,300 |
| 2024/01/23 | 3,615 | 3,655 | 3,611 | 3,650 | +50 | +1.4% | 272,600 |
| 2024/01/22 | 3,600 | 3,603 | 3,583 | 3,600 | +18 | +0.5% | 145,300 |
| 2024/01/19 | 3,592 | 3,608 | 3,557 | 3,582 | +2 | +0.1% | 206,700 |
| 2024/01/18 | 3,600 | 3,618 | 3,580 | 3,580 | -20 | -0.6% | 174,000 |
| 2024/01/17 | 3,611 | 3,685 | 3,600 | 3,600 | -5 | -0.1% | 226,100 |
| 2024/01/16 | 3,640 | 3,651 | 3,594 | 3,605 | -30 | -0.8% | 233,500 |
| 2024/01/15 | 3,625 | 3,640 | 3,616 | 3,635 | +8 | +0.2% | 261,500 |
| 2024/01/12 | 3,716 | 3,716 | 3,608 | 3,627 | -73 | -2% | 809,600 |
| 2024/01/11 | 3,821 | 3,828 | 3,697 | 3,700 | +89 | +2.5% | 1,282,700 |
| 2024/01/10 | 3,599 | 3,624 | 3,583 | 3,611 | +12 | +0.3% | 156,800 |
| 2024/01/09 | 3,606 | 3,615 | 3,574 | 3,599 | -3 | -0.1% | 160,200 |
| 2024/01/05 | 3,599 | 3,615 | 3,573 | 3,602 | -2 | -0.1% | 161,900 |
| 2024/01/04 | 3,588 | 3,609 | 3,555 | 3,604 | +22 | +0.6% | 105,400 |
| 2023/12/29 | 3,575 | 3,583 | 3,558 | 3,582 | +18 | +0.5% | 86,400 |
| 2023/12/28 | 3,533 | 3,570 | 3,530 | 3,564 | +25 | +0.7% | 69,400 |
| 2023/12/27 | 3,519 | 3,542 | 3,504 | 3,539 | +53 | +1.5% | 95,300 |
| 2023/12/26 | 3,495 | 3,505 | 3,478 | 3,486 | -13 | -0.4% | 70,300 |
| 2023/12/25 | 3,559 | 3,559 | 3,499 | 3,499 | -22 | -0.6% | 107,600 |
| 2023/12/22 | 3,509 | 3,531 | 3,500 | 3,521 | +31 | +0.9% | 114,800 |
| 2023/12/21 | 3,481 | 3,497 | 3,473 | 3,490 | -20 | -0.6% | 124,500 |
| 2023/12/20 | 3,500 | 3,530 | 3,494 | 3,510 | +17 | +0.5% | 142,900 |
| 2023/12/19 | 3,506 | 3,506 | 3,462 | 3,493 | -13 | -0.4% | 144,100 |
| 2023/12/18 | 3,500 | 3,529 | 3,456 | 3,506 | -32 | -0.9% | 150,000 |
| 2023/12/15 | 3,498 | 3,551 | 3,486 | 3,538 | +33 | +0.9% | 285,100 |
| 2023/12/14 | 3,566 | 3,572 | 3,501 | 3,505 | -62 | -1.7% | 206,600 |
| 2023/12/13 | 3,630 | 3,630 | 3,558 | 3,567 | -44 | -1.2% | 162,700 |
| 2023/12/12 | 3,642 | 3,649 | 3,610 | 3,611 | -30 | -0.8% | 133,200 |
| 2023/12/11 | 3,665 | 3,665 | 3,615 | 3,641 | +41 | +1.1% | 155,700 |
| 2023/12/08 | 3,650 | 3,650 | 3,581 | 3,600 | -57 | -1.6% | 290,000 |
| 2023/12/07 | 3,680 | 3,685 | 3,650 | 3,657 | +12 | +0.3% | 169,500 |
| 2023/12/06 | 3,587 | 3,649 | 3,581 | 3,645 | +55 | +1.5% | 239,100 |
| 2023/12/05 | 3,627 | 3,643 | 3,585 | 3,590 | -73 | -2% | 227,700 |
| 2023/12/04 | 3,721 | 3,726 | 3,661 | 3,663 | -80 | -2.1% | 114,400 |
| 2023/12/01 | 3,755 | 3,759 | 3,723 | 3,743 | +30 | +0.8% | 95,900 |
| 2023/11/30 | 3,729 | 3,744 | 3,707 | 3,713 | -12 | -0.3% | 248,100 |
| 2023/11/29 | 3,736 | 3,742 | 3,709 | 3,725 | -33 | -0.9% | 96,000 |
| 2023/11/28 | 3,750 | 3,765 | 3,733 | 3,758 | +16 | +0.4% | 125,400 |
| 2023/11/27 | 3,759 | 3,760 | 3,736 | 3,742 | -18 | -0.5% | 83,400 |
| 2023/11/24 | 3,767 | 3,767 | 3,742 | 3,760 | +17 | +0.5% | 78,800 |
| 2023/11/22 | 3,697 | 3,743 | 3,680 | 3,743 | +19 | +0.5% | 160,800 |
| 2023/11/21 | 3,690 | 3,729 | 3,690 | 3,724 | -34 | -0.9% | 164,600 |
| 2023/11/20 | 3,834 | 3,834 | 3,758 | 3,758 | -75 | -2% | 153,500 |
| 2023/11/17 | 3,800 | 3,833 | 3,792 | 3,833 | +30 | +0.8% | 123,200 |
| 2023/11/16 | 3,801 | 3,827 | 3,779 | 3,803 | -26 | -0.7% | 122,200 |
201～
250
件表示中 / 3586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 | 348,600円 | +3.6% | +16.4% | 3.44% | 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 | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60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 | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18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 | 333,000円 | +5.7% | +8.3% | 3.48% | 13.04倍 | 1.22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 | 264,100円 | +6.3% | +7.3% | 2.16% | 17.61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
