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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 559 | 561 | 553 | 558 | ±0 | ±0% | 897,000 |
| 2010/06/17 | 570 | 571 | 554 | 558 | -7 | -1.2% | 1,046,000 |
| 2010/06/16 | 562 | 568 | 558 | 565 | +10 | +1.8% | 752,000 |
| 2010/06/15 | 557 | 563 | 553 | 555 | -7 | -1.2% | 1,181,000 |
| 2010/06/14 | 556 | 562 | 556 | 562 | +6 | +1.1% | 777,000 |
| 2010/06/11 | 565 | 566 | 553 | 556 | +7 | +1.3% | 1,143,000 |
| 2010/06/10 | 550 | 553 | 543 | 549 | +6 | +1.1% | 1,233,000 |
| 2010/06/09 | 546 | 549 | 541 | 543 | -6 | -1.1% | 1,169,000 |
| 2010/06/08 | 545 | 555 | 543 | 549 | +4 | +0.7% | 798,000 |
| 2010/06/07 | 552 | 554 | 542 | 545 | -17 | -3% | 795,000 |
| 2010/06/04 | 570 | 570 | 559 | 562 | -8 | -1.4% | 751,000 |
| 2010/06/03 | 563 | 572 | 561 | 570 | +17 | +3.1% | 996,000 |
| 2010/06/02 | 553 | 565 | 550 | 553 | -4 | -0.7% | 910,000 |
| 2010/06/01 | 554 | 562 | 550 | 557 | -2 | -0.4% | 1,031,000 |
| 2010/05/31 | 547 | 564 | 546 | 559 | +3 | +0.5% | 974,000 |
| 2010/05/28 | 560 | 563 | 549 | 556 | +3 | +0.5% | 1,235,000 |
| 2010/05/27 | 533 | 556 | 533 | 553 | +11 | +2% | 1,512,000 |
| 2010/05/26 | 550 | 555 | 539 | 542 | -9 | -1.6% | 2,097,000 |
| 2010/05/25 | 564 | 564 | 547 | 551 | -18 | -3.2% | 1,272,000 |
| 2010/05/24 | 569 | 571 | 560 | 569 | -3 | -0.5% | 1,933,000 |
| 2010/05/21 | 577 | 579 | 560 | 572 | -22 | -3.7% | 2,000,000 |
| 2010/05/20 | 595 | 606 | 589 | 594 | ±0 | ±0% | 2,149,000 |
| 2010/05/19 | 587 | 598 | 584 | 594 | +17 | +2.9% | 3,865,000 |
| 2010/05/18 | 583 | 588 | 574 | 577 | -6 | -1% | 1,534,000 |
| 2010/05/17 | 582 | 589 | 574 | 583 | -9 | -1.5% | 1,237,000 |
| 2010/05/14 | 580 | 600 | 579 | 592 | +2 | +0.3% | 1,236,000 |
| 2010/05/13 | 592 | 592 | 585 | 590 | +8 | +1.4% | 1,069,000 |
| 2010/05/12 | 592 | 595 | 576 | 582 | -3 | -0.5% | 1,257,000 |
| 2010/05/11 | 592 | 598 | 584 | 585 | +3 | +0.5% | 1,766,000 |
| 2010/05/10 | 561 | 582 | 560 | 582 | +14 | +2.5% | 1,011,000 |
| 2010/05/07 | 569 | 569 | 555 | 568 | -13 | -2.2% | 1,429,000 |
| 2010/05/06 | 585 | 587 | 577 | 581 | -14 | -2.4% | 1,566,000 |
| 2010/04/30 | 600 | 600 | 590 | 595 | -8 | -1.3% | 2,248,000 |
| 2010/04/28 | 588 | 605 | 576 | 603 | +5 | +0.8% | 2,650,000 |
| 2010/04/27 | 594 | 600 | 594 | 598 | -4 | -0.7% | 784,000 |
| 2010/04/26 | 594 | 605 | 592 | 602 | +18 | +3.1% | 1,577,000 |
| 2010/04/23 | 589 | 589 | 581 | 584 | -4 | -0.7% | 1,359,000 |
| 2010/04/22 | 590 | 590 | 575 | 588 | -4 | -0.7% | 1,046,000 |
| 2010/04/21 | 584 | 595 | 583 | 592 | +13 | +2.2% | 1,027,000 |
| 2010/04/20 | 579 | 588 | 577 | 579 | +1 | +0.2% | 1,418,000 |
| 2010/04/19 | 585 | 586 | 577 | 578 | -17 | -2.9% | 1,085,000 |
| 2010/04/16 | 601 | 602 | 591 | 595 | -10 | -1.7% | 903,000 |
| 2010/04/15 | 603 | 607 | 596 | 605 | +6 | +1% | 858,000 |
| 2010/04/14 | 600 | 601 | 594 | 599 | -2 | -0.3% | 875,000 |
| 2010/04/13 | 610 | 610 | 597 | 601 | -11 | -1.8% | 1,217,000 |
| 2010/04/12 | 617 | 617 | 612 | 612 | +2 | +0.3% | 648,000 |
| 2010/04/09 | 602 | 611 | 602 | 610 | +6 | +1% | 600,000 |
| 2010/04/08 | 605 | 613 | 603 | 604 | -8 | -1.3% | 1,744,000 |
| 2010/04/07 | 606 | 617 | 603 | 612 | +1 | +0.2% | 848,000 |
| 2010/04/06 | 616 | 616 | 606 | 611 | -4 | -0.7% | 1,461,000 |
3651～
3700
件表示中 / 3703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 | 374,500円 | +1.6% | +15.6% | 4.27% | 7.14倍 | 0.50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 |
| 日触媒 | 166,700円 | -1.1% | -13.8% | 6.00% | 16.83倍 | 0.66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。電子材料、電池電解質も |
| ＤＩＣ | 272,700円 | +3.6% | +16.1% | 3.67% | 10.76倍 | 0.64倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| アイカ工 | 356,200円 | +6.6% | +4.6% | 3.82% | 12.22倍 | 1.29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 |
| ＵＢＥ | 223,700円 | +0.7% | +67.6% | 4.92% | 7.90倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
