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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,830 | 3,835 | 3,795 | 3,829 | +26 | +0.7% | 93,900 |
| 2023/11/14 | 3,800 | 3,818 | 3,781 | 3,803 | -4 | -0.1% | 135,300 |
| 2023/11/13 | 3,826 | 3,826 | 3,746 | 3,807 | -19 | -0.5% | 246,600 |
| 2023/11/10 | 3,769 | 3,840 | 3,743 | 3,826 | +126 | +3.4% | 398,800 |
| 2023/11/09 | 3,700 | 3,735 | 3,686 | 3,700 | ±0 | ±0% | 153,900 |
| 2023/11/08 | 3,763 | 3,763 | 3,666 | 3,700 | -48 | -1.3% | 231,700 |
| 2023/11/07 | 3,807 | 3,815 | 3,742 | 3,748 | -58 | -1.5% | 163,600 |
| 2023/11/06 | 3,824 | 3,824 | 3,776 | 3,806 | +34 | +0.9% | 236,500 |
| 2023/11/02 | 3,790 | 3,794 | 3,740 | 3,772 | +1 | ±0% | 162,200 |
| 2023/11/01 | 3,788 | 3,788 | 3,717 | 3,771 | +102 | +2.8% | 237,900 |
| 2023/10/31 | 3,650 | 3,676 | 3,625 | 3,669 | +30 | +0.8% | 205,900 |
| 2023/10/30 | 3,718 | 3,718 | 3,635 | 3,639 | -108 | -2.9% | 704,300 |
| 2023/10/27 | 3,723 | 3,747 | 3,711 | 3,747 | +62 | +1.7% | 125,400 |
| 2023/10/26 | 3,709 | 3,727 | 3,668 | 3,685 | -33 | -0.9% | 128,700 |
| 2023/10/25 | 3,779 | 3,779 | 3,718 | 3,718 | -22 | -0.6% | 114,600 |
| 2023/10/24 | 3,724 | 3,746 | 3,633 | 3,740 | +19 | +0.5% | 137,300 |
| 2023/10/23 | 3,765 | 3,765 | 3,709 | 3,721 | -19 | -0.5% | 97,000 |
| 2023/10/20 | 3,726 | 3,763 | 3,719 | 3,740 | +19 | +0.5% | 134,700 |
| 2023/10/19 | 3,722 | 3,752 | 3,718 | 3,721 | -35 | -0.9% | 107,800 |
| 2023/10/18 | 3,792 | 3,793 | 3,737 | 3,756 | -14 | -0.4% | 91,500 |
| 2023/10/17 | 3,810 | 3,827 | 3,763 | 3,770 | -3 | -0.1% | 90,900 |
| 2023/10/16 | 3,762 | 3,819 | 3,754 | 3,773 | +3 | +0.1% | 154,800 |
| 2023/10/13 | 3,779 | 3,820 | 3,770 | 3,770 | -53 | -1.4% | 168,800 |
| 2023/10/12 | 3,800 | 3,828 | 3,788 | 3,823 | +33 | +0.9% | 135,800 |
| 2023/10/11 | 3,790 | 3,811 | 3,768 | 3,790 | +6 | +0.2% | 156,200 |
| 2023/10/10 | 3,785 | 3,801 | 3,777 | 3,784 | +50 | +1.3% | 227,800 |
| 2023/10/06 | 3,705 | 3,746 | 3,705 | 3,734 | +6 | +0.2% | 117,500 |
| 2023/10/05 | 3,660 | 3,737 | 3,660 | 3,728 | +78 | +2.1% | 171,500 |
| 2023/10/04 | 3,712 | 3,712 | 3,630 | 3,650 | -88 | -2.4% | 227,300 |
| 2023/10/03 | 3,829 | 3,829 | 3,738 | 3,738 | -113 | -2.9% | 152,700 |
| 2023/10/02 | 3,913 | 3,933 | 3,851 | 3,851 | -31 | -0.8% | 133,000 |
| 2023/09/29 | 3,960 | 3,965 | 3,870 | 3,882 | -63 | -1.6% | 187,600 |
| 2023/09/28 | 3,960 | 3,986 | 3,925 | 3,945 | -90 | -2.2% | 136,800 |
| 2023/09/27 | 4,020 | 4,040 | 3,991 | 4,035 | +5 | +0.1% | 172,800 |
| 2023/09/26 | 4,045 | 4,050 | 3,990 | 4,030 | -2 | ±0% | 210,200 |
| 2023/09/25 | 4,053 | 4,053 | 4,000 | 4,032 | +23 | +0.6% | 176,900 |
| 2023/09/22 | 4,030 | 4,032 | 4,000 | 4,009 | -41 | -1% | 236,900 |
| 2023/09/21 | 4,127 | 4,153 | 4,045 | 4,050 | -87 | -2.1% | 217,000 |
| 2023/09/20 | 4,249 | 4,253 | 4,137 | 4,137 | -85 | -2% | 188,400 |
| 2023/09/19 | 4,256 | 4,258 | 4,192 | 4,222 | -33 | -0.8% | 196,000 |
| 2023/09/15 | 4,276 | 4,288 | 4,237 | 4,255 | +25 | +0.6% | 218,300 |
| 2023/09/14 | 4,220 | 4,233 | 4,208 | 4,230 | +25 | +0.6% | 166,100 |
| 2023/09/13 | 4,186 | 4,219 | 4,173 | 4,205 | +9 | +0.2% | 114,800 |
| 2023/09/12 | 4,170 | 4,200 | 4,156 | 4,196 | +59 | +1.4% | 66,500 |
| 2023/09/11 | 4,187 | 4,197 | 4,124 | 4,137 | -18 | -0.4% | 101,600 |
| 2023/09/08 | 4,229 | 4,240 | 4,155 | 4,155 | -67 | -1.6% | 142,200 |
| 2023/09/07 | 4,198 | 4,237 | 4,187 | 4,222 | +17 | +0.4% | 127,100 |
| 2023/09/06 | 4,183 | 4,215 | 4,180 | 4,205 | +4 | +0.1% | 76,100 |
| 2023/09/05 | 4,199 | 4,201 | 4,156 | 4,201 | +12 | +0.3% | 102,800 |
| 2023/09/04 | 4,157 | 4,199 | 4,134 | 4,189 | +25 | +0.6% | 108,300 |
251～
300
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
