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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 531 | 542 | 531 | 542 | +9 | +1.7% | 844,000 |
| 2010/12/10 | 538 | 539 | 529 | 533 | +2 | +0.4% | 1,696,000 |
| 2010/12/09 | 525 | 534 | 524 | 531 | +7 | +1.3% | 1,264,000 |
| 2010/12/08 | 518 | 525 | 517 | 524 | +6 | +1.2% | 865,000 |
| 2010/12/07 | 516 | 518 | 511 | 518 | +3 | +0.6% | 931,000 |
| 2010/12/06 | 507 | 516 | 507 | 515 | +7 | +1.4% | 825,000 |
| 2010/12/03 | 510 | 512 | 507 | 508 | +2 | +0.4% | 605,000 |
| 2010/12/02 | 507 | 510 | 503 | 506 | +5 | +1% | 617,000 |
| 2010/12/01 | 495 | 501 | 492 | 501 | +2 | +0.4% | 611,000 |
| 2010/11/30 | 505 | 509 | 498 | 499 | -11 | -2.2% | 1,214,000 |
| 2010/11/29 | 506 | 510 | 505 | 510 | +5 | +1% | 1,051,000 |
| 2010/11/26 | 505 | 510 | 502 | 505 | ±0 | ±0% | 754,000 |
| 2010/11/25 | 506 | 507 | 500 | 505 | +4 | +0.8% | 733,000 |
| 2010/11/24 | 496 | 503 | 496 | 501 | -3 | -0.6% | 904,000 |
| 2010/11/22 | 502 | 505 | 500 | 504 | +2 | +0.4% | 551,000 |
| 2010/11/19 | 505 | 505 | 500 | 502 | +1 | +0.2% | 743,000 |
| 2010/11/18 | 491 | 501 | 490 | 501 | +11 | +2.2% | 627,000 |
| 2010/11/17 | 485 | 491 | 484 | 490 | -2 | -0.4% | 720,000 |
| 2010/11/16 | 498 | 499 | 486 | 492 | -6 | -1.2% | 885,000 |
| 2010/11/15 | 497 | 499 | 494 | 498 | +1 | +0.2% | 703,000 |
| 2010/11/12 | 497 | 505 | 495 | 497 | -7 | -1.4% | 610,000 |
| 2010/11/11 | 501 | 506 | 500 | 504 | +2 | +0.4% | 614,000 |
| 2010/11/10 | 500 | 505 | 498 | 502 | +1 | +0.2% | 697,000 |
| 2010/11/09 | 499 | 503 | 499 | 501 | -1 | -0.2% | 446,000 |
| 2010/11/08 | 504 | 507 | 498 | 502 | -1 | -0.2% | 682,000 |
| 2010/11/05 | 505 | 505 | 499 | 503 | +9 | +1.8% | 856,000 |
| 2010/11/04 | 493 | 497 | 491 | 494 | +12 | +2.5% | 1,078,000 |
| 2010/11/02 | 486 | 489 | 480 | 482 | -8 | -1.6% | 1,067,000 |
| 2010/11/01 | 491 | 497 | 487 | 490 | -8 | -1.6% | 844,000 |
| 2010/10/29 | 498 | 499 | 485 | 498 | -4 | -0.8% | 1,098,000 |
| 2010/10/28 | 510 | 516 | 501 | 502 | -7 | -1.4% | 1,251,000 |
| 2010/10/27 | 511 | 516 | 506 | 509 | -1 | -0.2% | 693,000 |
| 2010/10/26 | 503 | 514 | 503 | 510 | +1 | +0.2% | 1,228,000 |
| 2010/10/25 | 515 | 518 | 508 | 509 | -6 | -1.2% | 772,000 |
| 2010/10/22 | 509 | 517 | 507 | 515 | +6 | +1.2% | 727,000 |
| 2010/10/21 | 500 | 510 | 498 | 509 | -1 | -0.2% | 873,000 |
| 2010/10/20 | 510 | 511 | 501 | 510 | -3 | -0.6% | 1,114,000 |
| 2010/10/19 | 507 | 516 | 505 | 513 | +11 | +2.2% | 943,000 |
| 2010/10/18 | 496 | 505 | 496 | 502 | +5 | +1% | 1,052,000 |
| 2010/10/15 | 500 | 503 | 492 | 497 | -9 | -1.8% | 741,000 |
| 2010/10/14 | 506 | 509 | 502 | 506 | +8 | +1.6% | 788,000 |
| 2010/10/13 | 495 | 504 | 492 | 498 | +7 | +1.4% | 1,092,000 |
| 2010/10/12 | 510 | 510 | 490 | 491 | -14 | -2.8% | 1,373,000 |
| 2010/10/08 | 508 | 513 | 504 | 505 | -11 | -2.1% | 914,000 |
| 2010/10/07 | 516 | 517 | 512 | 516 | -1 | -0.2% | 455,000 |
| 2010/10/06 | 513 | 517 | 507 | 517 | +9 | +1.8% | 810,000 |
| 2010/10/05 | 494 | 510 | 492 | 508 | +14 | +2.8% | 971,000 |
| 2010/10/04 | 505 | 506 | 493 | 494 | -10 | -2% | 1,069,000 |
| 2010/10/01 | 505 | 507 | 496 | 504 | +3 | +0.6% | 1,145,000 |
| 2010/09/30 | 520 | 524 | 501 | 501 | -25 | -4.8% | 1,086,000 |
3501～
3550
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
