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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,323 | 1,352 | 1,280 | 1,311 | -29 | -2.2% | 42,400 |
| 2017/06/20 | 1,321 | 1,383 | 1,321 | 1,340 | +19 | +1.4% | 52,800 |
| 2017/06/19 | 1,380 | 1,387 | 1,315 | 1,321 | -19 | -1.4% | 77,500 |
| 2017/06/16 | 1,369 | 1,498 | 1,317 | 1,340 | +120 | +9.8% | 239,800 |
| 2017/06/15 | 1,229 | 1,230 | 1,212 | 1,220 | -8 | -0.7% | 6,600 |
| 2017/06/14 | 1,203 | 1,230 | 1,203 | 1,228 | +44 | +3.7% | 8,300 |
| 2017/06/13 | 1,205 | 1,206 | 1,184 | 1,184 | -20 | -1.7% | 10,600 |
| 2017/06/12 | 1,218 | 1,218 | 1,200 | 1,204 | ±0 | ±0% | 2,900 |
| 2017/06/09 | 1,210 | 1,210 | 1,201 | 1,204 | -13 | -1.1% | 7,100 |
| 2017/06/08 | 1,229 | 1,229 | 1,211 | 1,217 | -11 | -0.9% | 8,800 |
| 2017/06/07 | 1,225 | 1,233 | 1,215 | 1,228 | -9 | -0.7% | 8,300 |
| 2017/06/06 | 1,265 | 1,265 | 1,231 | 1,237 | -28 | -2.2% | 11,400 |
| 2017/06/05 | 1,265 | 1,285 | 1,261 | 1,265 | -7 | -0.6% | 9,400 |
| 2017/06/02 | 1,283 | 1,286 | 1,266 | 1,272 | -5 | -0.4% | 21,300 |
| 2017/06/01 | 1,260 | 1,292 | 1,257 | 1,277 | +10 | +0.8% | 17,500 |
| 2017/05/31 | 1,312 | 1,312 | 1,257 | 1,267 | -35 | -2.7% | 27,000 |
| 2017/05/30 | 1,300 | 1,319 | 1,290 | 1,302 | +7 | +0.5% | 17,700 |
| 2017/05/29 | 1,280 | 1,312 | 1,280 | 1,295 | -3 | -0.2% | 49,100 |
| 2017/05/26 | 1,255 | 1,300 | 1,255 | 1,298 | +45 | +3.6% | 64,300 |
| 2017/05/25 | 1,208 | 1,258 | 1,200 | 1,253 | +42 | +3.5% | 33,000 |
| 2017/05/24 | 1,209 | 1,211 | 1,195 | 1,211 | +12 | +1% | 7,100 |
| 2017/05/23 | 1,196 | 1,207 | 1,193 | 1,199 | +13 | +1.1% | 7,500 |
| 2017/05/22 | 1,204 | 1,208 | 1,186 | 1,186 | -18 | -1.5% | 4,500 |
| 2017/05/19 | 1,187 | 1,209 | 1,182 | 1,204 | +11 | +0.9% | 9,100 |
| 2017/05/18 | 1,200 | 1,205 | 1,168 | 1,193 | -37 | -3% | 25,900 |
| 2017/05/17 | 1,240 | 1,242 | 1,210 | 1,230 | -9 | -0.7% | 12,700 |
| 2017/05/16 | 1,210 | 1,252 | 1,210 | 1,239 | +27 | +2.2% | 41,700 |
| 2017/05/15 | 1,198 | 1,212 | 1,175 | 1,212 | +71 | +6.2% | 45,600 |
| 2017/05/12 | 1,159 | 1,170 | 1,109 | 1,141 | -17 | -1.5% | 10,500 |
| 2017/05/11 | 1,173 | 1,180 | 1,157 | 1,158 | -13 | -1.1% | 8,200 |
| 2017/05/10 | 1,158 | 1,200 | 1,158 | 1,171 | +22 | +1.9% | 18,500 |
| 2017/05/09 | 1,147 | 1,152 | 1,141 | 1,149 | +12 | +1.1% | 6,200 |
| 2017/05/08 | 1,119 | 1,144 | 1,119 | 1,137 | +31 | +2.8% | 12,200 |
| 2017/05/02 | 1,127 | 1,127 | 1,104 | 1,106 | -22 | -2% | 15,000 |
| 2017/05/01 | 1,117 | 1,128 | 1,092 | 1,128 | +11 | +1% | 4,500 |
| 2017/04/28 | 1,125 | 1,132 | 1,117 | 1,117 | -14 | -1.2% | 4,600 |
| 2017/04/27 | 1,113 | 1,145 | 1,106 | 1,131 | +35 | +3.2% | 18,100 |
| 2017/04/26 | 1,099 | 1,139 | 1,090 | 1,096 | +24 | +2.2% | 25,700 |
| 2017/04/25 | 1,054 | 1,077 | 1,049 | 1,072 | +13 | +1.2% | 19,700 |
| 2017/04/24 | 1,058 | 1,059 | 1,051 | 1,059 | +8 | +0.8% | 6,700 |
| 2017/04/21 | 1,085 | 1,085 | 1,040 | 1,051 | -20 | -1.9% | 13,400 |
| 2017/04/20 | 1,057 | 1,085 | 1,056 | 1,071 | -4 | -0.4% | 10,600 |
| 2017/04/19 | 1,067 | 1,084 | 1,065 | 1,075 | -10 | -0.9% | 10,600 |
| 2017/04/18 | 1,125 | 1,127 | 1,065 | 1,085 | -10 | -0.9% | 25,800 |
| 2017/04/17 | 1,160 | 1,199 | 1,046 | 1,095 | -7 | -0.6% | 155,000 |
| 2017/04/14 | 1,100 | 1,102 | 1,081 | 1,102 | +150 | +15.8% | 32,600 |
| 2017/04/13 | 962 | 965 | 941 | 952 | -18 | -1.9% | 18,300 |
| 2017/04/12 | 1,005 | 1,006 | 968 | 970 | -35 | -3.5% | 17,800 |
| 2017/04/11 | 1,030 | 1,030 | 1,000 | 1,005 | -8 | -0.8% | 7,000 |
| 2017/04/10 | 1,021 | 1,040 | 1,010 | 1,013 | +1 | +0.1% | 9,700 |
1801～
1850
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
