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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 520 | 527 | 516 | 526 | +9 | +1.7% | 927,000 |
| 2010/09/28 | 522 | 523 | 516 | 517 | -12 | -2.3% | 611,000 |
| 2010/09/27 | 522 | 529 | 519 | 529 | +9 | +1.7% | 788,000 |
| 2010/09/24 | 519 | 529 | 515 | 520 | -4 | -0.8% | 1,059,000 |
| 2010/09/22 | 522 | 527 | 520 | 524 | -3 | -0.6% | 497,000 |
| 2010/09/21 | 532 | 535 | 526 | 527 | -1 | -0.2% | 536,000 |
| 2010/09/17 | 523 | 530 | 522 | 528 | +6 | +1.1% | 694,000 |
| 2010/09/16 | 526 | 527 | 518 | 522 | -2 | -0.4% | 559,000 |
| 2010/09/15 | 520 | 528 | 512 | 524 | +5 | +1% | 668,000 |
| 2010/09/14 | 523 | 526 | 517 | 519 | -1 | -0.2% | 406,000 |
| 2010/09/13 | 523 | 527 | 519 | 520 | +1 | +0.2% | 576,000 |
| 2010/09/10 | 520 | 523 | 517 | 519 | +6 | +1.2% | 767,000 |
| 2010/09/09 | 510 | 514 | 508 | 513 | +4 | +0.8% | 480,000 |
| 2010/09/08 | 510 | 511 | 502 | 509 | -10 | -1.9% | 790,000 |
| 2010/09/07 | 518 | 524 | 515 | 519 | -7 | -1.3% | 593,000 |
| 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 |
3551～
3600
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
