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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,445 | 3,480 | 3,435 | 3,475 | +50 | +1.5% | 154,900 |
| 2023/02/24 | 3,390 | 3,445 | 3,390 | 3,425 | +45 | +1.3% | 203,100 |
| 2023/02/22 | 3,430 | 3,435 | 3,375 | 3,380 | -70 | -2% | 259,000 |
| 2023/02/21 | 3,450 | 3,465 | 3,440 | 3,450 | +5 | +0.1% | 186,000 |
| 2023/02/20 | 3,415 | 3,445 | 3,395 | 3,445 | +45 | +1.3% | 138,900 |
| 2023/02/17 | 3,370 | 3,410 | 3,355 | 3,400 | +25 | +0.7% | 138,600 |
| 2023/02/16 | 3,380 | 3,400 | 3,365 | 3,375 | +10 | +0.3% | 149,500 |
| 2023/02/15 | 3,375 | 3,390 | 3,350 | 3,365 | +10 | +0.3% | 115,000 |
| 2023/02/14 | 3,355 | 3,370 | 3,345 | 3,355 | ±0 | ±0% | 144,100 |
| 2023/02/13 | 3,355 | 3,375 | 3,335 | 3,355 | +10 | +0.3% | 131,500 |
| 2023/02/10 | 3,350 | 3,375 | 3,335 | 3,345 | -5 | -0.1% | 161,100 |
| 2023/02/09 | 3,295 | 3,365 | 3,290 | 3,350 | +35 | +1.1% | 290,400 |
| 2023/02/08 | 3,290 | 3,340 | 3,290 | 3,315 | -20 | -0.6% | 302,700 |
| 2023/02/07 | 3,355 | 3,365 | 3,335 | 3,335 | -20 | -0.6% | 129,600 |
| 2023/02/06 | 3,360 | 3,360 | 3,330 | 3,355 | +35 | +1.1% | 99,000 |
| 2023/02/03 | 3,325 | 3,340 | 3,305 | 3,320 | -10 | -0.3% | 170,900 |
| 2023/02/02 | 3,385 | 3,390 | 3,330 | 3,330 | -50 | -1.5% | 165,100 |
| 2023/02/01 | 3,410 | 3,415 | 3,380 | 3,380 | -15 | -0.4% | 134,100 |
| 2023/01/31 | 3,395 | 3,415 | 3,385 | 3,395 | +45 | +1.3% | 176,000 |
| 2023/01/30 | 3,345 | 3,375 | 3,345 | 3,350 | -15 | -0.4% | 140,400 |
| 2023/01/27 | 3,385 | 3,385 | 3,345 | 3,365 | -10 | -0.3% | 131,800 |
| 2023/01/26 | 3,340 | 3,375 | 3,340 | 3,375 | +35 | +1% | 111,700 |
| 2023/01/25 | 3,315 | 3,345 | 3,300 | 3,340 | +25 | +0.8% | 124,200 |
| 2023/01/24 | 3,305 | 3,335 | 3,295 | 3,315 | +20 | +0.6% | 181,500 |
| 2023/01/23 | 3,295 | 3,305 | 3,265 | 3,295 | +30 | +0.9% | 154,000 |
| 2023/01/20 | 3,240 | 3,270 | 3,225 | 3,265 | +20 | +0.6% | 115,700 |
| 2023/01/19 | 3,270 | 3,290 | 3,240 | 3,245 | -25 | -0.8% | 244,100 |
| 2023/01/18 | 3,230 | 3,290 | 3,205 | 3,270 | +40 | +1.2% | 258,000 |
| 2023/01/17 | 3,210 | 3,235 | 3,190 | 3,230 | +50 | +1.6% | 210,000 |
| 2023/01/16 | 3,200 | 3,205 | 3,180 | 3,180 | -60 | -1.9% | 286,500 |
| 2023/01/13 | 3,245 | 3,260 | 3,230 | 3,240 | -25 | -0.8% | 234,000 |
| 2023/01/12 | 3,280 | 3,285 | 3,260 | 3,265 | -10 | -0.3% | 177,600 |
| 2023/01/11 | 3,275 | 3,280 | 3,250 | 3,275 | +30 | +0.9% | 146,600 |
| 2023/01/10 | 3,325 | 3,325 | 3,245 | 3,245 | +5 | +0.2% | 223,400 |
| 2023/01/06 | 3,215 | 3,270 | 3,215 | 3,240 | ±0 | ±0% | 172,700 |
| 2023/01/05 | 3,210 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 209,200 |
| 2023/01/04 | 3,260 | 3,270 | 3,230 | 3,230 | -60 | -1.8% | 173,100 |
| 2022/12/30 | 3,295 | 3,315 | 3,290 | 3,290 | ±0 | ±0% | 96,700 |
| 2022/12/29 | 3,275 | 3,300 | 3,250 | 3,290 | -20 | -0.6% | 153,400 |
| 2022/12/28 | 3,300 | 3,320 | 3,285 | 3,310 | +15 | +0.5% | 133,800 |
| 2022/12/27 | 3,330 | 3,330 | 3,295 | 3,295 | -20 | -0.6% | 91,800 |
| 2022/12/26 | 3,315 | 3,325 | 3,295 | 3,315 | +20 | +0.6% | 119,300 |
| 2022/12/23 | 3,275 | 3,300 | 3,270 | 3,295 | -15 | -0.5% | 203,600 |
| 2022/12/22 | 3,290 | 3,320 | 3,280 | 3,310 | +55 | +1.7% | 254,300 |
| 2022/12/21 | 3,280 | 3,310 | 3,250 | 3,255 | -40 | -1.2% | 373,200 |
| 2022/12/20 | 3,350 | 3,380 | 3,285 | 3,295 | -65 | -1.9% | 381,200 |
| 2022/12/19 | 3,350 | 3,370 | 3,350 | 3,360 | ±0 | ±0% | 156,200 |
| 2022/12/16 | 3,380 | 3,395 | 3,360 | 3,360 | -50 | -1.5% | 302,700 |
| 2022/12/15 | 3,390 | 3,425 | 3,380 | 3,410 | -5 | -0.1% | 138,200 |
| 2022/12/14 | 3,380 | 3,415 | 3,365 | 3,415 | +55 | +1.6% | 188,600 |
301～
350
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% | 9.72倍 | 0.71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% | 24.29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 |
市場注目の銘柄
チャート関連のコラム
