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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 538 | 542 | 536 | 539 | +1 | +0.2% | 524,000 |
| 2011/07/25 | 540 | 541 | 533 | 538 | -2 | -0.4% | 715,000 |
| 2011/07/22 | 542 | 542 | 538 | 540 | +2 | +0.4% | 489,000 |
| 2011/07/21 | 540 | 540 | 535 | 538 | -3 | -0.6% | 720,000 |
| 2011/07/20 | 546 | 546 | 538 | 541 | ±0 | ±0% | 817,000 |
| 2011/07/19 | 543 | 546 | 538 | 541 | -4 | -0.7% | 1,098,000 |
| 2011/07/15 | 551 | 556 | 543 | 545 | +14 | +2.6% | 3,884,000 |
| 2011/07/14 | 528 | 534 | 525 | 531 | -1 | -0.2% | 633,000 |
| 2011/07/13 | 526 | 535 | 524 | 532 | +4 | +0.8% | 856,000 |
| 2011/07/12 | 529 | 531 | 524 | 528 | -8 | -1.5% | 837,000 |
| 2011/07/11 | 536 | 537 | 531 | 536 | -2 | -0.4% | 479,000 |
| 2011/07/08 | 541 | 543 | 537 | 538 | -1 | -0.2% | 751,000 |
| 2011/07/07 | 535 | 540 | 535 | 539 | +1 | +0.2% | 460,000 |
| 2011/07/06 | 533 | 538 | 529 | 538 | +6 | +1.1% | 953,000 |
| 2011/07/05 | 536 | 536 | 531 | 532 | -6 | -1.1% | 688,000 |
| 2011/07/04 | 538 | 543 | 534 | 538 | +8 | +1.5% | 874,000 |
| 2011/07/01 | 535 | 535 | 528 | 530 | +3 | +0.6% | 752,000 |
| 2011/06/30 | 524 | 527 | 520 | 527 | +4 | +0.8% | 942,000 |
| 2011/06/29 | 520 | 524 | 517 | 523 | +7 | +1.4% | 733,000 |
| 2011/06/28 | 516 | 518 | 514 | 516 | +4 | +0.8% | 706,000 |
| 2011/06/27 | 511 | 519 | 511 | 512 | -1 | -0.2% | 832,000 |
| 2011/06/24 | 514 | 517 | 508 | 513 | +5 | +1% | 733,000 |
| 2011/06/23 | 510 | 514 | 507 | 508 | -8 | -1.6% | 766,000 |
| 2011/06/22 | 508 | 516 | 507 | 516 | +10 | +2% | 606,000 |
| 2011/06/21 | 506 | 507 | 500 | 506 | +3 | +0.6% | 854,000 |
| 2011/06/20 | 508 | 511 | 502 | 503 | ±0 | ±0% | 814,000 |
| 2011/06/17 | 515 | 516 | 502 | 503 | -14 | -2.7% | 1,619,000 |
| 2011/06/16 | 521 | 524 | 516 | 517 | -9 | -1.7% | 774,000 |
| 2011/06/15 | 530 | 530 | 522 | 526 | -2 | -0.4% | 905,000 |
| 2011/06/14 | 523 | 530 | 521 | 528 | +6 | +1.1% | 588,000 |
| 2011/06/13 | 524 | 526 | 522 | 522 | -9 | -1.7% | 572,000 |
| 2011/06/10 | 536 | 536 | 530 | 531 | ±0 | ±0% | 927,000 |
| 2011/06/09 | 529 | 533 | 524 | 531 | ±0 | ±0% | 971,000 |
| 2011/06/08 | 525 | 533 | 524 | 531 | +6 | +1.1% | 1,165,000 |
| 2011/06/07 | 522 | 527 | 521 | 525 | -1 | -0.2% | 788,000 |
| 2011/06/06 | 523 | 529 | 521 | 526 | ±0 | ±0% | 848,000 |
| 2011/06/03 | 536 | 537 | 526 | 526 | -10 | -1.9% | 678,000 |
| 2011/06/02 | 535 | 537 | 532 | 536 | -6 | -1.1% | 989,000 |
| 2011/06/01 | 548 | 549 | 537 | 542 | -4 | -0.7% | 1,277,000 |
| 2011/05/31 | 532 | 547 | 532 | 546 | +11 | +2.1% | 2,074,000 |
| 2011/05/30 | 533 | 537 | 528 | 535 | +2 | +0.4% | 947,000 |
| 2011/05/27 | 533 | 536 | 527 | 533 | +1 | +0.2% | 1,286,000 |
| 2011/05/26 | 529 | 535 | 527 | 532 | +3 | +0.6% | 1,151,000 |
| 2011/05/25 | 539 | 541 | 529 | 529 | -9 | -1.7% | 891,000 |
| 2011/05/24 | 535 | 540 | 530 | 538 | -3 | -0.6% | 1,473,000 |
| 2011/05/23 | 544 | 546 | 536 | 541 | +1 | +0.2% | 1,071,000 |
| 2011/05/20 | 543 | 547 | 538 | 540 | +1 | +0.2% | 1,077,000 |
| 2011/05/19 | 552 | 553 | 539 | 539 | -12 | -2.2% | 1,091,000 |
| 2011/05/18 | 544 | 553 | 543 | 551 | +13 | +2.4% | 1,192,000 |
| 2011/05/17 | 541 | 543 | 532 | 538 | -9 | -1.6% | 1,648,000 |
3351～
3400
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 | 321,900円 | +5.0% | +23.2% | 4.04% | 8.11倍 | 0.44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 | 219,300円 | +6.6% | +9.6% | 4.42% | 9.11倍 | 0.77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 | 282,500円 | +6.3% | +7.3% | 2.02% | 18.84倍 | 1.56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 | 322,700円 | +5.7% | +8.3% | 3.78% | 12.51倍 | 1.17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 | 124,600円 | +10.9% | +91.8% | 4.82% | 11.16倍 | 0.76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
