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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,709 | 3,727 | 3,668 | 3,685 | -33 | -0.9% | 128,700 |
| 2023/10/25 | 3,779 | 3,779 | 3,718 | 3,718 | -22 | -0.6% | 114,600 |
| 2023/10/24 | 3,724 | 3,746 | 3,633 | 3,740 | +19 | +0.5% | 137,300 |
| 2023/10/23 | 3,765 | 3,765 | 3,709 | 3,721 | -19 | -0.5% | 97,000 |
| 2023/10/20 | 3,726 | 3,763 | 3,719 | 3,740 | +19 | +0.5% | 134,700 |
| 2023/10/19 | 3,722 | 3,752 | 3,718 | 3,721 | -35 | -0.9% | 107,800 |
| 2023/10/18 | 3,792 | 3,793 | 3,737 | 3,756 | -14 | -0.4% | 91,500 |
| 2023/10/17 | 3,810 | 3,827 | 3,763 | 3,770 | -3 | -0.1% | 90,900 |
| 2023/10/16 | 3,762 | 3,819 | 3,754 | 3,773 | +3 | +0.1% | 154,800 |
| 2023/10/13 | 3,779 | 3,820 | 3,770 | 3,770 | -53 | -1.4% | 168,800 |
| 2023/10/12 | 3,800 | 3,828 | 3,788 | 3,823 | +33 | +0.9% | 135,800 |
| 2023/10/11 | 3,790 | 3,811 | 3,768 | 3,790 | +6 | +0.2% | 156,200 |
| 2023/10/10 | 3,785 | 3,801 | 3,777 | 3,784 | +50 | +1.3% | 227,800 |
| 2023/10/06 | 3,705 | 3,746 | 3,705 | 3,734 | +6 | +0.2% | 117,500 |
| 2023/10/05 | 3,660 | 3,737 | 3,660 | 3,728 | +78 | +2.1% | 171,500 |
| 2023/10/04 | 3,712 | 3,712 | 3,630 | 3,650 | -88 | -2.4% | 227,300 |
| 2023/10/03 | 3,829 | 3,829 | 3,738 | 3,738 | -113 | -2.9% | 152,700 |
| 2023/10/02 | 3,913 | 3,933 | 3,851 | 3,851 | -31 | -0.8% | 133,000 |
| 2023/09/29 | 3,960 | 3,965 | 3,870 | 3,882 | -63 | -1.6% | 187,600 |
| 2023/09/28 | 3,960 | 3,986 | 3,925 | 3,945 | -90 | -2.2% | 136,800 |
| 2023/09/27 | 4,020 | 4,040 | 3,991 | 4,035 | +5 | +0.1% | 172,800 |
| 2023/09/26 | 4,045 | 4,050 | 3,990 | 4,030 | -2 | ±0% | 210,200 |
| 2023/09/25 | 4,053 | 4,053 | 4,000 | 4,032 | +23 | +0.6% | 176,900 |
| 2023/09/22 | 4,030 | 4,032 | 4,000 | 4,009 | -41 | -1% | 236,900 |
| 2023/09/21 | 4,127 | 4,153 | 4,045 | 4,050 | -87 | -2.1% | 217,000 |
| 2023/09/20 | 4,249 | 4,253 | 4,137 | 4,137 | -85 | -2% | 188,400 |
| 2023/09/19 | 4,256 | 4,258 | 4,192 | 4,222 | -33 | -0.8% | 196,000 |
| 2023/09/15 | 4,276 | 4,288 | 4,237 | 4,255 | +25 | +0.6% | 218,300 |
| 2023/09/14 | 4,220 | 4,233 | 4,208 | 4,230 | +25 | +0.6% | 166,100 |
| 2023/09/13 | 4,186 | 4,219 | 4,173 | 4,205 | +9 | +0.2% | 114,800 |
| 2023/09/12 | 4,170 | 4,200 | 4,156 | 4,196 | +59 | +1.4% | 66,500 |
| 2023/09/11 | 4,187 | 4,197 | 4,124 | 4,137 | -18 | -0.4% | 101,600 |
| 2023/09/08 | 4,229 | 4,240 | 4,155 | 4,155 | -67 | -1.6% | 142,200 |
| 2023/09/07 | 4,198 | 4,237 | 4,187 | 4,222 | +17 | +0.4% | 127,100 |
| 2023/09/06 | 4,183 | 4,215 | 4,180 | 4,205 | +4 | +0.1% | 76,100 |
| 2023/09/05 | 4,199 | 4,201 | 4,156 | 4,201 | +12 | +0.3% | 102,800 |
| 2023/09/04 | 4,157 | 4,199 | 4,134 | 4,189 | +25 | +0.6% | 108,300 |
| 2023/09/01 | 4,093 | 4,190 | 4,090 | 4,164 | +71 | +1.7% | 161,800 |
| 2023/08/31 | 4,055 | 4,110 | 4,048 | 4,093 | +46 | +1.1% | 130,600 |
| 2023/08/30 | 4,059 | 4,061 | 4,035 | 4,047 | +17 | +0.4% | 79,300 |
| 2023/08/29 | 4,018 | 4,045 | 4,004 | 4,030 | +18 | +0.4% | 101,400 |
| 2023/08/28 | 4,000 | 4,013 | 3,980 | 4,012 | +52 | +1.3% | 63,900 |
| 2023/08/25 | 3,950 | 3,968 | 3,933 | 3,960 | -10 | -0.3% | 85,600 |
| 2023/08/24 | 3,950 | 3,970 | 3,936 | 3,970 | +11 | +0.3% | 74,500 |
| 2023/08/23 | 3,900 | 3,959 | 3,894 | 3,959 | +21 | +0.5% | 63,700 |
| 2023/08/22 | 3,907 | 3,938 | 3,879 | 3,938 | +51 | +1.3% | 86,200 |
| 2023/08/21 | 3,882 | 3,904 | 3,864 | 3,887 | +6 | +0.2% | 96,700 |
| 2023/08/18 | 3,865 | 3,903 | 3,859 | 3,881 | +10 | +0.3% | 143,700 |
| 2023/08/17 | 3,894 | 3,898 | 3,796 | 3,871 | -53 | -1.4% | 198,200 |
| 2023/08/16 | 3,965 | 3,981 | 3,915 | 3,924 | -92 | -2.3% | 142,100 |
351～
400
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
