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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,378 | 1,406 | 1,375 | 1,401 | +26 | +1.9% | 9,500 |
| 2017/08/31 | 1,374 | 1,375 | 1,365 | 1,375 | +23 | +1.7% | 4,800 |
| 2017/08/30 | 1,342 | 1,361 | 1,332 | 1,352 | +10 | +0.7% | 5,600 |
| 2017/08/29 | 1,360 | 1,364 | 1,334 | 1,342 | -33 | -2.4% | 11,600 |
| 2017/08/28 | 1,377 | 1,381 | 1,369 | 1,375 | -5 | -0.4% | 7,900 |
| 2017/08/25 | 1,386 | 1,386 | 1,371 | 1,380 | -6 | -0.4% | 4,000 |
| 2017/08/24 | 1,385 | 1,391 | 1,371 | 1,386 | +1 | +0.1% | 3,500 |
| 2017/08/23 | 1,369 | 1,393 | 1,359 | 1,385 | +12 | +0.9% | 6,300 |
| 2017/08/22 | 1,384 | 1,384 | 1,355 | 1,373 | -16 | -1.2% | 19,700 |
| 2017/08/21 | 1,397 | 1,409 | 1,380 | 1,389 | -6 | -0.4% | 4,000 |
| 2017/08/18 | 1,394 | 1,426 | 1,394 | 1,395 | -39 | -2.7% | 11,100 |
| 2017/08/17 | 1,427 | 1,445 | 1,358 | 1,434 | +9 | +0.6% | 22,200 |
| 2017/08/16 | 1,385 | 1,427 | 1,385 | 1,425 | +40 | +2.9% | 17,600 |
| 2017/08/15 | 1,387 | 1,400 | 1,371 | 1,385 | +8 | +0.6% | 8,000 |
| 2017/08/14 | 1,339 | 1,387 | 1,331 | 1,377 | +13 | +1% | 17,000 |
| 2017/08/10 | 1,364 | 1,380 | 1,354 | 1,364 | +2 | +0.1% | 15,000 |
| 2017/08/09 | 1,388 | 1,388 | 1,358 | 1,362 | -21 | -1.5% | 9,000 |
| 2017/08/08 | 1,393 | 1,393 | 1,376 | 1,383 | -11 | -0.8% | 5,700 |
| 2017/08/07 | 1,390 | 1,399 | 1,360 | 1,394 | +16 | +1.2% | 12,900 |
| 2017/08/04 | 1,350 | 1,387 | 1,350 | 1,378 | +31 | +2.3% | 11,900 |
| 2017/08/03 | 1,373 | 1,374 | 1,342 | 1,347 | -25 | -1.8% | 8,800 |
| 2017/08/02 | 1,392 | 1,392 | 1,372 | 1,372 | -19 | -1.4% | 5,700 |
| 2017/08/01 | 1,398 | 1,405 | 1,370 | 1,391 | -7 | -0.5% | 23,600 |
| 2017/07/31 | 1,397 | 1,406 | 1,387 | 1,398 | -11 | -0.8% | 5,800 |
| 2017/07/28 | 1,460 | 1,470 | 1,401 | 1,409 | -49 | -3.4% | 20,700 |
| 2017/07/27 | 1,462 | 1,469 | 1,458 | 1,458 | -4 | -0.3% | 12,100 |
| 2017/07/26 | 1,478 | 1,479 | 1,454 | 1,462 | +1 | +0.1% | 16,400 |
| 2017/07/25 | 1,410 | 1,463 | 1,410 | 1,461 | +46 | +3.3% | 34,100 |
| 2017/07/24 | 1,416 | 1,418 | 1,405 | 1,415 | +6 | +0.4% | 9,000 |
| 2017/07/21 | 1,391 | 1,409 | 1,391 | 1,409 | +18 | +1.3% | 5,100 |
| 2017/07/20 | 1,411 | 1,416 | 1,390 | 1,391 | -3 | -0.2% | 26,500 |
| 2017/07/19 | 1,383 | 1,400 | 1,381 | 1,394 | +4 | +0.3% | 3,800 |
| 2017/07/18 | 1,426 | 1,426 | 1,390 | 1,390 | -10 | -0.7% | 6,900 |
| 2017/07/14 | 1,415 | 1,415 | 1,395 | 1,400 | +4 | +0.3% | 22,400 |
| 2017/07/13 | 1,417 | 1,417 | 1,390 | 1,396 | -4 | -0.3% | 9,600 |
| 2017/07/12 | 1,418 | 1,420 | 1,390 | 1,400 | -11 | -0.8% | 11,700 |
| 2017/07/11 | 1,423 | 1,423 | 1,409 | 1,411 | -11 | -0.8% | 7,200 |
| 2017/07/10 | 1,400 | 1,426 | 1,400 | 1,422 | +32 | +2.3% | 10,600 |
| 2017/07/07 | 1,370 | 1,408 | 1,370 | 1,390 | +10 | +0.7% | 15,300 |
| 2017/07/06 | 1,423 | 1,423 | 1,374 | 1,380 | -23 | -1.6% | 22,900 |
| 2017/07/05 | 1,474 | 1,482 | 1,403 | 1,403 | -29 | -2% | 92,600 |
| 2017/07/04 | 1,460 | 1,573 | 1,430 | 1,432 | -36 | -2.5% | 262,700 |
| 2017/07/03 | 1,339 | 1,490 | 1,339 | 1,468 | +138 | +10.4% | 217,100 |
| 2017/06/30 | 1,339 | 1,339 | 1,317 | 1,330 | -10 | -0.7% | 8,100 |
| 2017/06/29 | 1,327 | 1,341 | 1,313 | 1,340 | +29 | +2.2% | 13,900 |
| 2017/06/28 | 1,327 | 1,330 | 1,306 | 1,311 | -16 | -1.2% | 9,400 |
| 2017/06/27 | 1,330 | 1,330 | 1,300 | 1,327 | +12 | +0.9% | 19,100 |
| 2017/06/26 | 1,286 | 1,347 | 1,281 | 1,315 | +24 | +1.9% | 38,700 |
| 2017/06/23 | 1,300 | 1,349 | 1,290 | 1,291 | -1 | -0.1% | 36,900 |
| 2017/06/22 | 1,306 | 1,306 | 1,280 | 1,292 | -19 | -1.4% | 21,900 |
1751～
1800
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
