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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,373 | 1,373 | 1,350 | 1,350 | -29 | -2.1% | 10,300 |
| 2017/09/21 | 1,380 | 1,388 | 1,371 | 1,379 | ±0 | ±0% | 11,300 |
| 2017/09/20 | 1,355 | 1,382 | 1,355 | 1,379 | +42 | +3.1% | 10,300 |
| 2017/09/19 | 1,337 | 1,379 | 1,334 | 1,337 | +7 | +0.5% | 18,200 |
| 2017/09/15 | 1,332 | 1,335 | 1,310 | 1,330 | +10 | +0.8% | 26,300 |
| 2017/09/14 | 1,349 | 1,359 | 1,320 | 1,320 | -40 | -2.9% | 14,200 |
| 2017/09/13 | 1,359 | 1,376 | 1,351 | 1,360 | +19 | +1.4% | 11,100 |
| 2017/09/12 | 1,315 | 1,347 | 1,315 | 1,341 | +9 | +0.7% | 9,700 |
| 2017/09/11 | 1,302 | 1,335 | 1,302 | 1,332 | +49 | +3.8% | 8,800 |
| 2017/09/08 | 1,284 | 1,296 | 1,278 | 1,283 | -11 | -0.9% | 3,400 |
| 2017/09/07 | 1,280 | 1,298 | 1,279 | 1,294 | +15 | +1.2% | 7,700 |
| 2017/09/06 | 1,300 | 1,300 | 1,260 | 1,279 | -35 | -2.7% | 22,100 |
| 2017/09/05 | 1,368 | 1,368 | 1,311 | 1,314 | -61 | -4.4% | 45,900 |
| 2017/09/04 | 1,394 | 1,394 | 1,365 | 1,375 | -26 | -1.9% | 8,900 |
| 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 |
1751～
1800
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
