カネミツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 940 | 942 | 940 | 941 | +1 | +0.1% | 1,300 |
| 2018/07/17 | 969 | 969 | 940 | 940 | +1 | +0.1% | 4,900 |
| 2018/07/13 | 933 | 944 | 933 | 939 | +8 | +0.9% | 4,300 |
| 2018/07/12 | 934 | 941 | 930 | 931 | -18 | -1.9% | 16,900 |
| 2018/07/11 | 969 | 969 | 949 | 949 | -16 | -1.7% | 5,400 |
| 2018/07/10 | 953 | 970 | 951 | 965 | +15 | +1.6% | 2,400 |
| 2018/07/09 | 953 | 955 | 950 | 950 | -1 | -0.1% | 2,800 |
| 2018/07/06 | 952 | 961 | 950 | 951 | -1 | -0.1% | 6,000 |
| 2018/07/05 | 958 | 969 | 952 | 952 | -8 | -0.8% | 2,800 |
| 2018/07/04 | 963 | 965 | 957 | 960 | -2 | -0.2% | 3,000 |
| 2018/07/03 | 970 | 978 | 962 | 962 | -2 | -0.2% | 3,600 |
| 2018/07/02 | 961 | 970 | 961 | 964 | +6 | +0.6% | 6,100 |
| 2018/06/29 | 970 | 970 | 957 | 958 | -6 | -0.6% | 5,200 |
| 2018/06/28 | 971 | 977 | 964 | 964 | -9 | -0.9% | 9,400 |
| 2018/06/27 | 984 | 984 | 973 | 973 | -8 | -0.8% | 3,400 |
| 2018/06/26 | 970 | 986 | 970 | 981 | +1 | +0.1% | 3,500 |
| 2018/06/25 | 986 | 986 | 980 | 980 | ±0 | ±0% | 1,900 |
| 2018/06/22 | 980 | 987 | 971 | 980 | -15 | -1.5% | 8,700 |
| 2018/06/21 | 980 | 995 | 980 | 995 | +10 | +1% | 6,900 |
| 2018/06/20 | 991 | 991 | 970 | 985 | -11 | -1.1% | 9,300 |
| 2018/06/19 | 998 | 1,000 | 987 | 996 | -4 | -0.4% | 7,100 |
| 2018/06/18 | 1,000 | 1,000 | 997 | 1,000 | -1 | -0.1% | 3,000 |
| 2018/06/15 | 1,000 | 1,001 | 1,000 | 1,001 | +3 | +0.3% | 2,500 |
| 2018/06/14 | 1,000 | 1,003 | 998 | 998 | -2 | -0.2% | 1,600 |
| 2018/06/13 | 1,000 | 1,004 | 1,000 | 1,000 | +2 | +0.2% | 1,000 |
| 2018/06/12 | 998 | 1,000 | 997 | 998 | ±0 | ±0% | 2,900 |
| 2018/06/11 | 1,005 | 1,005 | 998 | 998 | -4 | -0.4% | 4,500 |
| 2018/06/08 | 1,000 | 1,009 | 995 | 1,002 | -3 | -0.3% | 6,300 |
| 2018/06/07 | 998 | 1,005 | 998 | 1,005 | +9 | +0.9% | 4,900 |
| 2018/06/06 | 1,004 | 1,004 | 996 | 996 | -6 | -0.6% | 9,000 |
| 2018/06/05 | 1,002 | 1,003 | 1,001 | 1,002 | ±0 | ±0% | 3,400 |
| 2018/06/04 | 1,002 | 1,006 | 1,002 | 1,002 | ±0 | ±0% | 13,100 |
| 2018/06/01 | 1,030 | 1,030 | 1,001 | 1,002 | -28 | -2.7% | 14,400 |
| 2018/05/31 | 1,043 | 1,044 | 1,030 | 1,030 | -15 | -1.4% | 4,300 |
| 2018/05/30 | 1,054 | 1,054 | 1,045 | 1,045 | -15 | -1.4% | 5,100 |
| 2018/05/29 | 1,062 | 1,064 | 1,060 | 1,060 | -5 | -0.5% | 400 |
| 2018/05/28 | 1,067 | 1,069 | 1,065 | 1,065 | +6 | +0.6% | 1,200 |
| 2018/05/25 | 1,072 | 1,072 | 1,059 | 1,059 | +2 | +0.2% | 1,800 |
| 2018/05/24 | 1,073 | 1,073 | 1,057 | 1,057 | -3 | -0.3% | 2,700 |
| 2018/05/23 | 1,060 | 1,062 | 1,060 | 1,060 | -1 | -0.1% | 900 |
| 2018/05/22 | 1,067 | 1,067 | 1,061 | 1,061 | -7 | -0.7% | 1,800 |
| 2018/05/21 | 1,066 | 1,068 | 1,066 | 1,068 | +4 | +0.4% | 900 |
| 2018/05/18 | 1,065 | 1,073 | 1,064 | 1,064 | -1 | -0.1% | 900 |
| 2018/05/17 | 1,066 | 1,069 | 1,064 | 1,065 | ±0 | ±0% | 2,600 |
| 2018/05/16 | 1,071 | 1,076 | 1,065 | 1,065 | -5 | -0.5% | 5,800 |
| 2018/05/15 | 1,075 | 1,075 | 1,070 | 1,070 | ±0 | ±0% | 400 |
| 2018/05/14 | 1,066 | 1,077 | 1,066 | 1,070 | -16 | -1.5% | 4,300 |
| 2018/05/11 | 1,082 | 1,086 | 1,080 | 1,086 | +2 | +0.2% | 4,800 |
| 2018/05/10 | 1,085 | 1,085 | 1,084 | 1,084 | -1 | -0.1% | 1,200 |
| 2018/05/09 | 1,080 | 1,085 | 1,079 | 1,085 | +2 | +0.2% | 900 |
1551～
1600
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「カネミツ」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 |
|---|---|---|---|---|---|---|---|---|
| カネミツ | 82,300円 | +4.6% | +4.3% | 3.65% | 8.42倍 | 0.38倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
| ニッキ | 259,000円 | -10.2% | -47.6% | 4.25% | 9.64倍 | 0.37倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| 河西工 | 12,900円 | -2.0% | - | 0.00% | - | 0.30倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| 小田原機 | 129,300円 | +43.7% | -2.3% | 2.01% | 28.47倍 | 1.04倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
| ファルテック | 43,300円 | -6.0% | -15.8% | 0.00% | 6.77倍 | 0.23倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
市場注目の銘柄
チャート関連のコラム
