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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 519 | 526 | 515 | 526 | +15 | +2.9% | 455,000 |
| 2010/09/03 | 511 | 515 | 507 | 511 | -1 | -0.2% | 815,000 |
| 2010/09/02 | 515 | 515 | 505 | 512 | +6 | +1.2% | 721,000 |
| 2010/09/01 | 499 | 506 | 496 | 506 | +4 | +0.8% | 1,042,000 |
| 2010/08/31 | 507 | 510 | 500 | 502 | -12 | -2.3% | 967,000 |
| 2010/08/30 | 515 | 521 | 512 | 514 | +5 | +1% | 655,000 |
| 2010/08/27 | 495 | 511 | 491 | 509 | +7 | +1.4% | 792,000 |
| 2010/08/26 | 503 | 504 | 497 | 502 | +2 | +0.4% | 544,000 |
| 2010/08/25 | 497 | 506 | 496 | 500 | ±0 | ±0% | 1,202,000 |
| 2010/08/24 | 509 | 511 | 499 | 500 | -15 | -2.9% | 1,228,000 |
| 2010/08/23 | 515 | 519 | 510 | 515 | -1 | -0.2% | 794,000 |
| 2010/08/20 | 513 | 521 | 512 | 516 | -7 | -1.3% | 1,135,000 |
| 2010/08/19 | 523 | 525 | 517 | 523 | -4 | -0.8% | 1,600,000 |
| 2010/08/18 | 525 | 530 | 517 | 527 | +6 | +1.2% | 626,000 |
| 2010/08/17 | 512 | 523 | 509 | 521 | -6 | -1.1% | 1,220,000 |
| 2010/08/16 | 512 | 528 | 512 | 527 | +5 | +1% | 928,000 |
| 2010/08/13 | 517 | 524 | 511 | 522 | +6 | +1.2% | 1,043,000 |
| 2010/08/12 | 501 | 516 | 501 | 516 | +5 | +1% | 934,000 |
| 2010/08/11 | 523 | 526 | 508 | 511 | -20 | -3.8% | 1,124,000 |
| 2010/08/10 | 539 | 540 | 530 | 531 | -4 | -0.7% | 729,000 |
| 2010/08/09 | 530 | 535 | 530 | 535 | -2 | -0.4% | 390,000 |
| 2010/08/06 | 537 | 538 | 531 | 537 | -1 | -0.2% | 455,000 |
| 2010/08/05 | 539 | 541 | 533 | 538 | +7 | +1.3% | 400,000 |
| 2010/08/04 | 540 | 541 | 529 | 531 | -10 | -1.8% | 710,000 |
| 2010/08/03 | 538 | 552 | 537 | 541 | +13 | +2.5% | 1,312,000 |
| 2010/08/02 | 537 | 546 | 526 | 528 | -8 | -1.5% | 789,000 |
| 2010/07/30 | 541 | 541 | 530 | 536 | -4 | -0.7% | 631,000 |
| 2010/07/29 | 539 | 545 | 536 | 540 | -5 | -0.9% | 567,000 |
| 2010/07/28 | 532 | 546 | 532 | 545 | +19 | +3.6% | 619,000 |
| 2010/07/27 | 530 | 533 | 526 | 526 | -6 | -1.1% | 559,000 |
| 2010/07/26 | 530 | 534 | 528 | 532 | +6 | +1.1% | 305,000 |
| 2010/07/23 | 529 | 531 | 523 | 526 | +7 | +1.3% | 570,000 |
| 2010/07/22 | 517 | 521 | 515 | 519 | -4 | -0.8% | 446,000 |
| 2010/07/21 | 531 | 536 | 519 | 523 | -6 | -1.1% | 665,000 |
| 2010/07/20 | 526 | 537 | 523 | 529 | +1 | +0.2% | 902,000 |
| 2010/07/16 | 539 | 539 | 527 | 528 | -14 | -2.6% | 562,000 |
| 2010/07/15 | 545 | 546 | 541 | 542 | -6 | -1.1% | 533,000 |
| 2010/07/14 | 549 | 552 | 544 | 548 | +7 | +1.3% | 677,000 |
| 2010/07/13 | 544 | 547 | 536 | 541 | -3 | -0.6% | 557,000 |
| 2010/07/12 | 547 | 554 | 542 | 544 | -1 | -0.2% | 492,000 |
| 2010/07/09 | 542 | 546 | 535 | 545 | ±0 | ±0% | 706,000 |
| 2010/07/08 | 538 | 545 | 535 | 545 | +16 | +3% | 849,000 |
| 2010/07/07 | 530 | 534 | 525 | 529 | -4 | -0.8% | 788,000 |
| 2010/07/06 | 517 | 533 | 512 | 533 | +10 | +1.9% | 913,000 |
| 2010/07/05 | 533 | 533 | 521 | 523 | +8 | +1.6% | 683,000 |
| 2010/07/02 | 514 | 517 | 510 | 515 | +6 | +1.2% | 592,000 |
| 2010/07/01 | 509 | 512 | 504 | 509 | -10 | -1.9% | 865,000 |
| 2010/06/30 | 516 | 520 | 512 | 519 | -12 | -2.3% | 1,087,000 |
| 2010/06/29 | 538 | 542 | 528 | 531 | -7 | -1.3% | 415,000 |
| 2010/06/28 | 548 | 548 | 536 | 538 | -2 | -0.4% | 691,000 |
3351～
3400
件表示中 / 3458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 |
| ＵＢＥ | 295,100円 | +8.9% | +1.8% | 3.73% | 9.71倍 | 0.70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 |
| 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% | 24.30倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
