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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,079 | 1,083 | 1,079 | 1,083 | +4 | +0.4% | 1,000 |
2018/05/07 | 1,078 | 1,081 | 1,078 | 1,079 | -2 | -0.2% | 1,300 |
2018/05/02 | 1,081 | 1,084 | 1,075 | 1,081 | ±0 | ±0% | 2,400 |
2018/05/01 | 1,077 | 1,082 | 1,067 | 1,081 | +1 | +0.1% | 3,600 |
2018/04/27 | 1,088 | 1,088 | 1,080 | 1,080 | -9 | -0.8% | 2,700 |
2018/04/26 | 1,076 | 1,090 | 1,075 | 1,089 | +16 | +1.5% | 1,900 |
2018/04/25 | 1,088 | 1,088 | 1,073 | 1,073 | -4 | -0.4% | 1,800 |
2018/04/24 | 1,077 | 1,078 | 1,077 | 1,077 | +4 | +0.4% | 1,800 |
2018/04/23 | 1,084 | 1,084 | 1,071 | 1,073 | -11 | -1% | 2,000 |
2018/04/20 | 1,070 | 1,084 | 1,070 | 1,084 | +15 | +1.4% | 1,400 |
2018/04/19 | 1,060 | 1,069 | 1,060 | 1,069 | +8 | +0.8% | 2,100 |
2018/04/18 | 1,053 | 1,069 | 1,052 | 1,061 | +2 | +0.2% | 6,900 |
2018/04/17 | 1,074 | 1,075 | 1,053 | 1,059 | -16 | -1.5% | 7,700 |
2018/04/16 | 1,085 | 1,086 | 1,066 | 1,075 | -11 | -1% | 2,600 |
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 |
1601~
1650
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