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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/04/07 | 1,002 | 1,020 | 981 | 1,012 | +10 | +1% | 16,100 |
| 2017/04/06 | 1,058 | 1,058 | 985 | 1,002 | -63 | -5.9% | 35,000 |
| 2017/04/05 | 1,095 | 1,095 | 1,055 | 1,065 | +13 | +1.2% | 8,300 |
| 2017/04/04 | 1,148 | 1,148 | 1,052 | 1,052 | -84 | -7.4% | 28,400 |
| 2017/04/03 | 1,158 | 1,158 | 1,130 | 1,136 | -22 | -1.9% | 15,400 |
| 2017/03/31 | 1,173 | 1,175 | 1,158 | 1,158 | +2 | +0.2% | 7,400 |
| 2017/03/30 | 1,185 | 1,186 | 1,156 | 1,156 | -25 | -2.1% | 10,900 |
| 2017/03/29 | 1,181 | 1,185 | 1,175 | 1,181 | -6 | -0.5% | 7,800 |
| 2017/03/28 | 1,190 | 1,190 | 1,180 | 1,187 | -5 | -0.4% | 8,500 |
| 2017/03/27 | 1,192 | 1,196 | 1,184 | 1,192 | -8 | -0.7% | 8,000 |
| 2017/03/24 | 1,194 | 1,200 | 1,187 | 1,200 | +19 | +1.6% | 4,100 |
| 2017/03/23 | 1,180 | 1,184 | 1,177 | 1,181 | +2 | +0.2% | 7,700 |
| 2017/03/22 | 1,200 | 1,221 | 1,177 | 1,179 | -21 | -1.8% | 31,700 |
| 2017/03/21 | 1,194 | 1,203 | 1,193 | 1,200 | +9 | +0.8% | 8,400 |
| 2017/03/17 | 1,218 | 1,218 | 1,191 | 1,191 | -14 | -1.2% | 12,300 |
| 2017/03/16 | 1,188 | 1,208 | 1,184 | 1,205 | +17 | +1.4% | 6,000 |
| 2017/03/15 | 1,192 | 1,201 | 1,183 | 1,188 | -14 | -1.2% | 8,500 |
| 2017/03/14 | 1,200 | 1,204 | 1,195 | 1,202 | -2 | -0.2% | 6,800 |
| 2017/03/13 | 1,221 | 1,221 | 1,203 | 1,204 | -6 | -0.5% | 10,700 |
| 2017/03/10 | 1,221 | 1,222 | 1,208 | 1,210 | -9 | -0.7% | 9,600 |
| 2017/03/09 | 1,210 | 1,235 | 1,206 | 1,219 | +16 | +1.3% | 14,500 |
| 2017/03/08 | 1,195 | 1,206 | 1,195 | 1,203 | +9 | +0.8% | 4,300 |
| 2017/03/07 | 1,209 | 1,210 | 1,192 | 1,194 | -19 | -1.6% | 9,700 |
| 2017/03/06 | 1,214 | 1,239 | 1,205 | 1,213 | -2 | -0.2% | 12,000 |
| 2017/03/03 | 1,187 | 1,215 | 1,187 | 1,215 | +30 | +2.5% | 12,700 |
| 2017/03/02 | 1,198 | 1,217 | 1,185 | 1,185 | -18 | -1.5% | 13,900 |
| 2017/03/01 | 1,194 | 1,203 | 1,180 | 1,203 | +26 | +2.2% | 10,100 |
| 2017/02/28 | 1,187 | 1,196 | 1,175 | 1,177 | -7 | -0.6% | 14,200 |
| 2017/02/27 | 1,222 | 1,222 | 1,181 | 1,184 | -32 | -2.6% | 17,000 |
| 2017/02/24 | 1,236 | 1,236 | 1,205 | 1,216 | -22 | -1.8% | 14,000 |
| 2017/02/23 | 1,220 | 1,260 | 1,217 | 1,238 | +37 | +3.1% | 29,800 |
| 2017/02/22 | 1,226 | 1,226 | 1,198 | 1,201 | -9 | -0.7% | 10,300 |
| 2017/02/21 | 1,212 | 1,218 | 1,206 | 1,210 | -2 | -0.2% | 8,900 |
| 2017/02/20 | 1,205 | 1,243 | 1,205 | 1,212 | +16 | +1.3% | 22,700 |
| 2017/02/17 | 1,166 | 1,200 | 1,165 | 1,196 | +40 | +3.5% | 11,600 |
| 2017/02/16 | 1,191 | 1,191 | 1,156 | 1,156 | -31 | -2.6% | 20,600 |
1851～
1900
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
