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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,907 | 3,911 | 3,865 | 3,880 | +14 | +0.4% | 230,200 |
| 2024/03/26 | 3,852 | 3,875 | 3,837 | 3,866 | +20 | +0.5% | 151,700 |
| 2024/03/25 | 3,900 | 3,901 | 3,846 | 3,846 | -41 | -1.1% | 175,500 |
| 2024/03/22 | 3,840 | 3,896 | 3,837 | 3,887 | +54 | +1.4% | 193,000 |
| 2024/03/21 | 3,858 | 3,864 | 3,813 | 3,833 | +8 | +0.2% | 254,700 |
| 2024/03/19 | 3,745 | 3,857 | 3,740 | 3,825 | +49 | +1.3% | 330,100 |
| 2024/03/18 | 3,740 | 3,778 | 3,735 | 3,776 | +59 | +1.6% | 135,300 |
| 2024/03/15 | 3,700 | 3,734 | 3,692 | 3,717 | +2 | +0.1% | 195,400 |
| 2024/03/14 | 3,705 | 3,715 | 3,675 | 3,715 | +20 | +0.5% | 161,500 |
| 2024/03/13 | 3,737 | 3,740 | 3,681 | 3,695 | -23 | -0.6% | 106,600 |
| 2024/03/12 | 3,679 | 3,724 | 3,649 | 3,718 | +26 | +0.7% | 121,400 |
| 2024/03/11 | 3,738 | 3,758 | 3,661 | 3,692 | -66 | -1.8% | 223,100 |
| 2024/03/08 | 3,672 | 3,769 | 3,672 | 3,758 | +69 | +1.9% | 233,700 |
| 2024/03/07 | 3,712 | 3,725 | 3,671 | 3,689 | -6 | -0.2% | 122,600 |
| 2024/03/06 | 3,625 | 3,715 | 3,625 | 3,695 | +64 | +1.8% | 220,700 |
| 2024/03/05 | 3,648 | 3,661 | 3,600 | 3,631 | -53 | -1.4% | 236,000 |
| 2024/03/04 | 3,660 | 3,719 | 3,651 | 3,684 | +19 | +0.5% | 217,100 |
| 2024/03/01 | 3,613 | 3,683 | 3,607 | 3,665 | +66 | +1.8% | 238,000 |
| 2024/02/29 | 3,642 | 3,648 | 3,556 | 3,599 | -67 | -1.8% | 599,200 |
| 2024/02/28 | 3,660 | 3,684 | 3,644 | 3,666 | +6 | +0.2% | 175,200 |
| 2024/02/27 | 3,655 | 3,675 | 3,639 | 3,660 | -15 | -0.4% | 212,400 |
| 2024/02/26 | 3,720 | 3,748 | 3,669 | 3,675 | -23 | -0.6% | 163,000 |
| 2024/02/22 | 3,722 | 3,733 | 3,678 | 3,698 | -1 | ±0% | 235,500 |
| 2024/02/21 | 3,674 | 3,700 | 3,671 | 3,699 | +8 | +0.2% | 146,400 |
| 2024/02/20 | 3,709 | 3,715 | 3,666 | 3,691 | -27 | -0.7% | 230,400 |
| 2024/02/19 | 3,670 | 3,720 | 3,666 | 3,718 | +58 | +1.6% | 247,000 |
| 2024/02/16 | 3,576 | 3,671 | 3,567 | 3,660 | +100 | +2.8% | 277,700 |
| 2024/02/15 | 3,584 | 3,600 | 3,540 | 3,560 | -36 | -1% | 568,700 |
| 2024/02/14 | 3,662 | 3,676 | 3,565 | 3,596 | -66 | -1.8% | 330,500 |
| 2024/02/13 | 3,646 | 3,667 | 3,613 | 3,662 | +48 | +1.3% | 394,400 |
| 2024/02/09 | 3,716 | 3,723 | 3,611 | 3,614 | +38 | +1.1% | 772,000 |
| 2024/02/08 | 3,560 | 3,605 | 3,522 | 3,576 | +1 | ±0% | 350,800 |
| 2024/02/07 | 3,560 | 3,594 | 3,560 | 3,575 | +23 | +0.6% | 125,000 |
| 2024/02/06 | 3,600 | 3,600 | 3,552 | 3,552 | -47 | -1.3% | 164,200 |
| 2024/02/05 | 3,571 | 3,600 | 3,560 | 3,599 | +28 | +0.8% | 201,700 |
| 2024/02/02 | 3,584 | 3,589 | 3,564 | 3,571 | +6 | +0.2% | 172,900 |
| 2024/02/01 | 3,593 | 3,595 | 3,554 | 3,565 | -43 | -1.2% | 159,200 |
| 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 |
251～
300
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
