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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
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
