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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 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 |
201～
250
件表示中 / 3702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 | 376,000円 | +1.6% | +15.6% | 4.26% | 7.17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 | 167,100円 | -1.1% | -13.8% | 5.98% | 16.88倍 | 0.66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。電子材料、電池電解質も |
| ＤＩＣ | 272,300円 | +3.6% | +16.1% | 3.67% | 10.74倍 | 0.64倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| アイカ工 | 356,500円 | +6.6% | +4.6% | 3.81% | 12.23倍 | 1.29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 | 280,200円 | +4.1% | +6.2% | 2.19% | 17.21倍 | 1.47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
