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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,680 | 3,690 | 3,665 | 3,690 | +10 | +0.3% | 233,900 |
| 2023/05/10 | 3,655 | 3,685 | 3,655 | 3,680 | +20 | +0.5% | 174,900 |
| 2023/05/09 | 3,640 | 3,675 | 3,635 | 3,660 | +25 | +0.7% | 189,700 |
| 2023/05/08 | 3,595 | 3,640 | 3,585 | 3,635 | +20 | +0.6% | 193,600 |
| 2023/05/02 | 3,625 | 3,625 | 3,590 | 3,615 | -10 | -0.3% | 122,400 |
| 2023/05/01 | 3,625 | 3,630 | 3,610 | 3,625 | +25 | +0.7% | 108,600 |
| 2023/04/28 | 3,570 | 3,615 | 3,570 | 3,600 | +40 | +1.1% | 207,700 |
| 2023/04/27 | 3,520 | 3,560 | 3,515 | 3,560 | +25 | +0.7% | 132,000 |
| 2023/04/26 | 3,540 | 3,550 | 3,520 | 3,535 | -35 | -1% | 253,500 |
| 2023/04/25 | 3,555 | 3,580 | 3,550 | 3,570 | +40 | +1.1% | 205,100 |
| 2023/04/24 | 3,535 | 3,535 | 3,515 | 3,530 | -10 | -0.3% | 74,500 |
| 2023/04/21 | 3,510 | 3,545 | 3,505 | 3,540 | +30 | +0.9% | 160,100 |
| 2023/04/20 | 3,485 | 3,520 | 3,475 | 3,510 | +5 | +0.1% | 205,000 |
| 2023/04/19 | 3,500 | 3,510 | 3,490 | 3,505 | -15 | -0.4% | 78,300 |
| 2023/04/18 | 3,515 | 3,540 | 3,490 | 3,520 | +30 | +0.9% | 165,100 |
| 2023/04/17 | 3,510 | 3,515 | 3,480 | 3,490 | -5 | -0.1% | 98,800 |
| 2023/04/14 | 3,495 | 3,500 | 3,480 | 3,495 | +25 | +0.7% | 142,800 |
| 2023/04/13 | 3,470 | 3,490 | 3,450 | 3,470 | +20 | +0.6% | 191,400 |
| 2023/04/12 | 3,460 | 3,475 | 3,450 | 3,450 | ±0 | ±0% | 92,300 |
| 2023/04/11 | 3,450 | 3,455 | 3,435 | 3,450 | +35 | +1% | 94,800 |
| 2023/04/10 | 3,420 | 3,440 | 3,405 | 3,415 | +15 | +0.4% | 97,000 |
| 2023/04/07 | 3,390 | 3,415 | 3,385 | 3,400 | +20 | +0.6% | 100,600 |
| 2023/04/06 | 3,390 | 3,400 | 3,375 | 3,380 | -35 | -1% | 237,400 |
| 2023/04/05 | 3,445 | 3,445 | 3,410 | 3,415 | -60 | -1.7% | 163,000 |
| 2023/04/04 | 3,495 | 3,495 | 3,460 | 3,475 | -20 | -0.6% | 204,600 |
| 2023/04/03 | 3,495 | 3,495 | 3,440 | 3,495 | +45 | +1.3% | 250,400 |
| 2023/03/31 | 3,415 | 3,455 | 3,415 | 3,450 | +45 | +1.3% | 259,400 |
| 2023/03/30 | 3,390 | 3,410 | 3,380 | 3,405 | -25 | -0.7% | 176,400 |
| 2023/03/29 | 3,380 | 3,430 | 3,370 | 3,430 | +65 | +1.9% | 166,700 |
| 2023/03/28 | 3,380 | 3,395 | 3,345 | 3,365 | +20 | +0.6% | 122,700 |
| 2023/03/27 | 3,370 | 3,375 | 3,340 | 3,345 | +20 | +0.6% | 106,600 |
| 2023/03/24 | 3,340 | 3,340 | 3,310 | 3,325 | -15 | -0.4% | 149,100 |
| 2023/03/23 | 3,290 | 3,345 | 3,285 | 3,340 | ±0 | ±0% | 140,800 |
| 2023/03/22 | 3,385 | 3,390 | 3,320 | 3,340 | -5 | -0.1% | 222,500 |
| 2023/03/20 | 3,370 | 3,405 | 3,335 | 3,345 | -60 | -1.8% | 242,500 |
| 2023/03/17 | 3,470 | 3,475 | 3,385 | 3,405 | +5 | +0.1% | 289,500 |
| 2023/03/16 | 3,365 | 3,415 | 3,355 | 3,400 | -35 | -1% | 248,100 |
| 2023/03/15 | 3,435 | 3,460 | 3,410 | 3,435 | +70 | +2.1% | 209,800 |
| 2023/03/14 | 3,400 | 3,405 | 3,340 | 3,365 | -90 | -2.6% | 241,200 |
| 2023/03/13 | 3,535 | 3,535 | 3,435 | 3,455 | -100 | -2.8% | 271,500 |
| 2023/03/10 | 3,515 | 3,570 | 3,515 | 3,555 | -30 | -0.8% | 264,500 |
| 2023/03/09 | 3,570 | 3,610 | 3,570 | 3,585 | +25 | +0.7% | 189,500 |
| 2023/03/08 | 3,530 | 3,565 | 3,510 | 3,560 | +35 | +1% | 183,900 |
| 2023/03/07 | 3,525 | 3,550 | 3,520 | 3,525 | ±0 | ±0% | 145,500 |
| 2023/03/06 | 3,510 | 3,540 | 3,505 | 3,525 | +15 | +0.4% | 187,500 |
| 2023/03/03 | 3,510 | 3,530 | 3,480 | 3,510 | +65 | +1.9% | 280,800 |
| 2023/03/02 | 3,470 | 3,475 | 3,440 | 3,445 | ±0 | ±0% | 153,600 |
| 2023/03/01 | 3,410 | 3,470 | 3,410 | 3,445 | +25 | +0.7% | 145,400 |
| 2023/02/28 | 3,475 | 3,475 | 3,415 | 3,420 | -55 | -1.6% | 361,600 |
| 2023/02/27 | 3,445 | 3,480 | 3,435 | 3,475 | +50 | +1.5% | 154,900 |
251～
300
件表示中 / 3457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 | 398,300円 | +3.6% | +16.4% | 3.01% | 10.36倍 | 0.56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 |
| ＤＩＣ | 315,400円 | +5.9% | +171.3% | 3.17% | 29.86倍 | 0.82倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ファンケル | 200,900円 | +6.9% | +12.1% | 1.69% | 24.29倍 | 3.03倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。キリンＨＤと資本業務提携 |
| 日触媒 | 158,200円 | +2.0% | +1.6% | 4.42% | 23.27倍 | 0.64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。電池電解質、化粧品材料も |
| 大阪ソーダ | 883,000円 | +8.9% | +39.9% | 1.08% | 19.48倍 | 2.04倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム
