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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,233 | 1,241 | 1,231 | 1,231 | -5 | -0.4% | 4,300 |
2018/01/30 | 1,251 | 1,256 | 1,236 | 1,236 | -21 | -1.7% | 6,000 |
2018/01/29 | 1,257 | 1,262 | 1,251 | 1,257 | +3 | +0.2% | 3,900 |
2018/01/26 | 1,266 | 1,266 | 1,254 | 1,254 | ±0 | ±0% | 3,000 |
2018/01/25 | 1,270 | 1,276 | 1,238 | 1,254 | -16 | -1.3% | 8,400 |
2018/01/24 | 1,262 | 1,277 | 1,262 | 1,270 | +10 | +0.8% | 4,100 |
2018/01/23 | 1,274 | 1,276 | 1,251 | 1,260 | -14 | -1.1% | 5,500 |
2018/01/22 | 1,240 | 1,278 | 1,238 | 1,274 | +46 | +3.7% | 11,200 |
2018/01/19 | 1,232 | 1,248 | 1,221 | 1,228 | -12 | -1% | 14,000 |
2018/01/18 | 1,286 | 1,286 | 1,240 | 1,240 | -42 | -3.3% | 16,500 |
2018/01/17 | 1,289 | 1,295 | 1,279 | 1,282 | -1 | -0.1% | 10,000 |
2018/01/16 | 1,310 | 1,322 | 1,267 | 1,283 | -37 | -2.8% | 32,000 |
2018/01/15 | 1,323 | 1,330 | 1,311 | 1,320 | -11 | -0.8% | 48,900 |
2018/01/12 | 1,291 | 1,345 | 1,259 | 1,331 | +190 | +16.7% | 288,000 |
2018/01/11 | 1,130 | 1,141 | 1,120 | 1,141 | +23 | +2.1% | 13,400 |
2018/01/10 | 1,111 | 1,142 | 1,111 | 1,118 | +8 | +0.7% | 15,700 |
2018/01/09 | 1,080 | 1,110 | 1,080 | 1,110 | +39 | +3.6% | 14,300 |
2018/01/05 | 1,066 | 1,080 | 1,062 | 1,071 | +5 | +0.5% | 13,200 |
2018/01/04 | 1,055 | 1,077 | 1,054 | 1,066 | +9 | +0.9% | 11,200 |
2017/12/29 | 1,039 | 1,075 | 1,038 | 1,057 | +18 | +1.7% | 14,800 |
2017/12/28 | 1,040 | 1,040 | 1,031 | 1,039 | +4 | +0.4% | 10,800 |
2017/12/27 | 1,030 | 1,040 | 1,030 | 1,035 | +5 | +0.5% | 11,200 |
2017/12/26 | 1,040 | 1,040 | 1,018 | 1,030 | -12 | -1.2% | 31,200 |
2017/12/25 | 1,046 | 1,047 | 1,037 | 1,042 | -7 | -0.7% | 13,200 |
2017/12/22 | 1,044 | 1,065 | 1,037 | 1,049 | +7 | +0.7% | 14,300 |
2017/12/21 | 1,040 | 1,061 | 1,040 | 1,042 | +8 | +0.8% | 11,700 |
2017/12/20 | 1,051 | 1,052 | 1,031 | 1,034 | -17 | -1.6% | 18,600 |
2017/12/19 | 1,069 | 1,069 | 1,044 | 1,051 | -18 | -1.7% | 20,700 |
2017/12/18 | 1,077 | 1,080 | 1,068 | 1,069 | -7 | -0.7% | 13,900 |
2017/12/15 | 1,098 | 1,098 | 1,076 | 1,076 | -16 | -1.5% | 13,000 |
2017/12/14 | 1,096 | 1,098 | 1,088 | 1,092 | -4 | -0.4% | 7,600 |
2017/12/13 | 1,093 | 1,098 | 1,089 | 1,096 | +3 | +0.3% | 3,800 |
2017/12/12 | 1,097 | 1,111 | 1,088 | 1,093 | -4 | -0.4% | 10,300 |
2017/12/11 | 1,109 | 1,109 | 1,092 | 1,097 | -3 | -0.3% | 9,300 |
2017/12/08 | 1,111 | 1,111 | 1,090 | 1,100 | +8 | +0.7% | 6,800 |
2017/12/07 | 1,094 | 1,100 | 1,083 | 1,092 | -5 | -0.5% | 10,300 |
1651~
1700
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