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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,094 | 1,094 | 1,086 | 1,086 | -8 | -0.7% | 1,100 |
2018/04/12 | 1,095 | 1,095 | 1,085 | 1,094 | -3 | -0.3% | 1,800 |
2018/04/11 | 1,086 | 1,097 | 1,086 | 1,097 | ±0 | ±0% | 1,700 |
2018/04/10 | 1,094 | 1,097 | 1,094 | 1,097 | +2 | +0.2% | 500 |
2018/04/09 | 1,099 | 1,100 | 1,083 | 1,095 | +18 | +1.7% | 2,300 |
2018/04/06 | 1,080 | 1,080 | 1,077 | 1,077 | -2 | -0.2% | 600 |
2018/04/05 | 1,075 | 1,080 | 1,075 | 1,079 | +6 | +0.6% | 1,800 |
2018/04/04 | 1,083 | 1,083 | 1,070 | 1,073 | -7 | -0.6% | 2,500 |
2018/04/03 | 1,086 | 1,086 | 1,080 | 1,080 | -6 | -0.6% | 1,700 |
2018/04/02 | 1,085 | 1,086 | 1,084 | 1,086 | +1 | +0.1% | 700 |
2018/03/30 | 1,082 | 1,085 | 1,081 | 1,085 | +4 | +0.4% | 500 |
2018/03/29 | 1,077 | 1,081 | 1,069 | 1,081 | +12 | +1.1% | 6,500 |
2018/03/28 | 1,062 | 1,082 | 1,062 | 1,069 | -23 | -2.1% | 2,100 |
2018/03/27 | 1,105 | 1,105 | 1,090 | 1,092 | -1 | -0.1% | 4,200 |
2018/03/26 | 1,069 | 1,094 | 1,061 | 1,093 | +24 | +2.2% | 2,900 |
2018/03/23 | 1,082 | 1,085 | 1,069 | 1,069 | -38 | -3.4% | 7,100 |
2018/03/22 | 1,111 | 1,127 | 1,103 | 1,107 | -4 | -0.4% | 2,900 |
2018/03/20 | 1,110 | 1,115 | 1,102 | 1,111 | -9 | -0.8% | 4,900 |
2018/03/19 | 1,119 | 1,120 | 1,112 | 1,120 | +8 | +0.7% | 3,400 |
2018/03/16 | 1,122 | 1,122 | 1,112 | 1,112 | -5 | -0.4% | 4,400 |
2018/03/15 | 1,117 | 1,139 | 1,115 | 1,117 | -1 | -0.1% | 4,500 |
2018/03/14 | 1,115 | 1,146 | 1,112 | 1,118 | +3 | +0.3% | 3,900 |
2018/03/13 | 1,117 | 1,119 | 1,111 | 1,115 | -2 | -0.2% | 4,800 |
2018/03/12 | 1,129 | 1,129 | 1,117 | 1,117 | ±0 | ±0% | 2,700 |
2018/03/09 | 1,134 | 1,134 | 1,117 | 1,117 | -1 | -0.1% | 1,800 |
2018/03/08 | 1,140 | 1,140 | 1,113 | 1,118 | -17 | -1.5% | 3,600 |
2018/03/07 | 1,133 | 1,137 | 1,112 | 1,135 | +3 | +0.3% | 2,500 |
2018/03/06 | 1,134 | 1,138 | 1,121 | 1,132 | +17 | +1.5% | 5,500 |
2018/03/05 | 1,143 | 1,143 | 1,112 | 1,115 | -35 | -3% | 4,500 |
2018/03/02 | 1,149 | 1,159 | 1,143 | 1,150 | -9 | -0.8% | 4,000 |
2018/03/01 | 1,173 | 1,177 | 1,159 | 1,159 | -13 | -1.1% | 3,100 |
2018/02/28 | 1,165 | 1,187 | 1,159 | 1,172 | +10 | +0.9% | 4,300 |
2018/02/27 | 1,190 | 1,190 | 1,162 | 1,162 | +2 | +0.2% | 4,300 |
2018/02/26 | 1,155 | 1,165 | 1,144 | 1,160 | +20 | +1.8% | 3,700 |
2018/02/23 | 1,139 | 1,142 | 1,132 | 1,140 | +14 | +1.2% | 2,700 |
2018/02/22 | 1,142 | 1,142 | 1,126 | 1,126 | -1 | -0.1% | 1,400 |
2018/02/21 | 1,128 | 1,144 | 1,115 | 1,127 | +1 | +0.1% | 4,700 |
2018/02/20 | 1,113 | 1,139 | 1,113 | 1,126 | +6 | +0.5% | 7,300 |
2018/02/19 | 1,100 | 1,120 | 1,098 | 1,120 | +40 | +3.7% | 5,500 |
2018/02/16 | 1,072 | 1,094 | 1,072 | 1,080 | +9 | +0.8% | 2,600 |
2018/02/15 | 1,076 | 1,079 | 1,064 | 1,071 | -5 | -0.5% | 6,900 |
2018/02/14 | 1,111 | 1,111 | 1,075 | 1,076 | -35 | -3.2% | 4,200 |
2018/02/13 | 1,149 | 1,149 | 1,111 | 1,111 | +14 | +1.3% | 4,800 |
2018/02/09 | 1,072 | 1,097 | 1,060 | 1,097 | -42 | -3.7% | 14,000 |
2018/02/08 | 1,149 | 1,149 | 1,123 | 1,139 | +27 | +2.4% | 4,400 |
2018/02/07 | 1,150 | 1,150 | 1,103 | 1,112 | +35 | +3.2% | 10,200 |
2018/02/06 | 1,063 | 1,138 | 1,059 | 1,077 | -136 | -11.2% | 39,700 |
2018/02/05 | 1,217 | 1,222 | 1,201 | 1,213 | -12 | -1% | 9,400 |
2018/02/02 | 1,227 | 1,230 | 1,220 | 1,225 | -3 | -0.2% | 6,000 |
2018/02/01 | 1,234 | 1,239 | 1,222 | 1,228 | -3 | -0.2% | 6,400 |
1601~
1650
件表示中 / 3572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 | 82,000円 | +4.6% | +4.3% | 3.66% | 8.39倍 | 0.39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 | 263,000円 | -10.2% | -47.6% | 4.18% | 9.79倍 | 0.38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 |
イクヨ | 286,900円 | -1.4% | -78.1% | 1.05% | 30.77倍 | 0.73倍 |
|
三菱自、日野、ふそう向けに合成樹脂の自動車内外装部品製造。国内軸だが東南アジアでも展開 |
盟和産 | 118,500円 | +2.7% | - | 4.22% | 15.95倍 | 0.38倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
ファルテック | 43,400円 | -6.0% | -15.8% | 0.00% | 6.78倍 | 0.25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