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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,103 | 1,103 | 1,088 | 1,097 | -6 | -0.5% | 7,600 |
| 2017/12/05 | 1,110 | 1,110 | 1,100 | 1,103 | -3 | -0.3% | 6,800 |
| 2017/12/04 | 1,117 | 1,119 | 1,106 | 1,106 | -19 | -1.7% | 11,800 |
| 2017/12/01 | 1,124 | 1,127 | 1,122 | 1,125 | +4 | +0.4% | 4,500 |
| 2017/11/30 | 1,120 | 1,131 | 1,118 | 1,121 | -9 | -0.8% | 5,400 |
| 2017/11/29 | 1,126 | 1,130 | 1,116 | 1,130 | +5 | +0.4% | 4,800 |
| 2017/11/28 | 1,150 | 1,150 | 1,125 | 1,125 | -29 | -2.5% | 7,300 |
| 2017/11/27 | 1,140 | 1,154 | 1,138 | 1,154 | +7 | +0.6% | 6,900 |
| 2017/11/24 | 1,111 | 1,147 | 1,111 | 1,147 | +38 | +3.4% | 8,200 |
| 2017/11/22 | 1,110 | 1,116 | 1,105 | 1,109 | +4 | +0.4% | 10,700 |
| 2017/11/21 | 1,110 | 1,130 | 1,105 | 1,105 | -15 | -1.3% | 8,500 |
| 2017/11/20 | 1,110 | 1,124 | 1,106 | 1,120 | +10 | +0.9% | 5,900 |
| 2017/11/17 | 1,114 | 1,125 | 1,110 | 1,110 | -1 | -0.1% | 9,200 |
| 2017/11/16 | 1,080 | 1,125 | 1,080 | 1,111 | +4 | +0.4% | 19,800 |
| 2017/11/15 | 1,157 | 1,157 | 1,096 | 1,107 | -39 | -3.4% | 25,400 |
| 2017/11/14 | 1,175 | 1,175 | 1,146 | 1,146 | -29 | -2.5% | 19,400 |
| 2017/11/13 | 1,184 | 1,184 | 1,150 | 1,175 | -6 | -0.5% | 27,900 |
| 2017/11/10 | 1,128 | 1,207 | 1,122 | 1,181 | -187 | -13.7% | 219,800 |
| 2017/11/09 | 1,362 | 1,370 | 1,345 | 1,368 | +23 | +1.7% | 21,100 |
| 2017/11/08 | 1,353 | 1,353 | 1,331 | 1,345 | +2 | +0.1% | 6,800 |
| 2017/11/07 | 1,343 | 1,357 | 1,340 | 1,343 | +3 | +0.2% | 4,300 |
| 2017/11/06 | 1,357 | 1,361 | 1,340 | 1,340 | ±0 | ±0% | 7,300 |
| 2017/11/02 | 1,330 | 1,355 | 1,321 | 1,340 | -31 | -2.3% | 26,200 |
| 2017/11/01 | 1,378 | 1,378 | 1,361 | 1,371 | +6 | +0.4% | 8,100 |
| 2017/10/31 | 1,375 | 1,378 | 1,365 | 1,365 | -6 | -0.4% | 6,800 |
| 2017/10/30 | 1,346 | 1,371 | 1,346 | 1,371 | +32 | +2.4% | 16,900 |
| 2017/10/27 | 1,359 | 1,359 | 1,335 | 1,339 | -8 | -0.6% | 6,100 |
| 2017/10/26 | 1,330 | 1,350 | 1,326 | 1,347 | +17 | +1.3% | 9,900 |
| 2017/10/25 | 1,320 | 1,330 | 1,313 | 1,330 | +9 | +0.7% | 6,500 |
| 2017/10/24 | 1,300 | 1,321 | 1,292 | 1,321 | +23 | +1.8% | 6,600 |
| 2017/10/23 | 1,289 | 1,305 | 1,288 | 1,298 | +12 | +0.9% | 4,400 |
| 2017/10/20 | 1,297 | 1,297 | 1,286 | 1,286 | -9 | -0.7% | 3,500 |
| 2017/10/19 | 1,285 | 1,299 | 1,285 | 1,295 | +3 | +0.2% | 2,600 |
| 2017/10/18 | 1,309 | 1,309 | 1,285 | 1,292 | -16 | -1.2% | 6,700 |
| 2017/10/17 | 1,305 | 1,312 | 1,305 | 1,308 | -3 | -0.2% | 2,900 |
| 2017/10/16 | 1,314 | 1,315 | 1,294 | 1,311 | -3 | -0.2% | 15,000 |
| 2017/10/13 | 1,321 | 1,321 | 1,302 | 1,314 | +2 | +0.2% | 3,700 |
| 2017/10/12 | 1,313 | 1,320 | 1,306 | 1,312 | -1 | -0.1% | 4,500 |
| 2017/10/11 | 1,326 | 1,330 | 1,313 | 1,313 | -12 | -0.9% | 5,300 |
| 2017/10/10 | 1,318 | 1,336 | 1,317 | 1,325 | +11 | +0.8% | 5,900 |
| 2017/10/06 | 1,315 | 1,322 | 1,300 | 1,314 | -7 | -0.5% | 9,300 |
| 2017/10/05 | 1,307 | 1,327 | 1,306 | 1,321 | +16 | +1.2% | 3,300 |
| 2017/10/04 | 1,326 | 1,328 | 1,300 | 1,305 | -28 | -2.1% | 8,900 |
| 2017/10/03 | 1,339 | 1,339 | 1,316 | 1,333 | +8 | +0.6% | 5,800 |
| 2017/10/02 | 1,315 | 1,348 | 1,315 | 1,325 | +22 | +1.7% | 13,300 |
| 2017/09/29 | 1,330 | 1,331 | 1,283 | 1,303 | -32 | -2.4% | 13,200 |
| 2017/09/28 | 1,343 | 1,348 | 1,321 | 1,335 | -11 | -0.8% | 13,200 |
| 2017/09/27 | 1,348 | 1,348 | 1,333 | 1,346 | -4 | -0.3% | 3,400 |
| 2017/09/26 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 4,600 |
| 2017/09/25 | 1,365 | 1,379 | 1,360 | 1,370 | +20 | +1.5% | 15,800 |
1701～
1750
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
