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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 1,200 | 1,205 | 1,167 | 1,187 | -14 | -1.2% | 25,400 |
| 2017/02/14 | 1,246 | 1,246 | 1,200 | 1,201 | -50 | -4% | 30,000 |
| 2017/02/13 | 1,272 | 1,279 | 1,250 | 1,251 | -17 | -1.3% | 30,700 |
| 2017/02/10 | 1,246 | 1,293 | 1,246 | 1,268 | +30 | +2.4% | 56,500 |
| 2017/02/09 | 1,230 | 1,242 | 1,221 | 1,238 | -4 | -0.3% | 24,500 |
| 2017/02/08 | 1,214 | 1,280 | 1,211 | 1,242 | +22 | +1.8% | 34,900 |
| 2017/02/07 | 1,315 | 1,315 | 1,213 | 1,220 | -98 | -7.4% | 51,100 |
| 2017/02/06 | 1,350 | 1,360 | 1,303 | 1,318 | +7 | +0.5% | 77,800 |
| 2017/02/03 | 1,275 | 1,321 | 1,263 | 1,311 | +6 | +0.5% | 65,500 |
| 2017/02/02 | 1,231 | 1,386 | 1,231 | 1,305 | +81 | +6.6% | 226,000 |
| 2017/02/01 | 1,204 | 1,239 | 1,160 | 1,224 | -10 | -0.8% | 53,900 |
| 2017/01/31 | 1,300 | 1,333 | 1,216 | 1,234 | -20 | -1.6% | 100,300 |
| 2017/01/30 | 1,360 | 1,510 | 1,251 | 1,254 | +14 | +1.1% | 289,200 |
| 2017/01/27 | 1,220 | 1,267 | 1,185 | 1,240 | +40 | +3.3% | 132,600 |
| 2017/01/26 | 1,100 | 1,240 | 1,100 | 1,200 | +134 | +12.6% | 244,900 |
| 2017/01/25 | 1,099 | 1,100 | 1,036 | 1,066 | -14 | -1.3% | 86,400 |
| 2017/01/24 | 1,035 | 1,090 | 1,024 | 1,080 | +45 | +4.3% | 81,200 |
| 2017/01/23 | 999 | 1,037 | 999 | 1,035 | +40 | +4% | 28,700 |
| 2017/01/20 | 982 | 1,018 | 980 | 995 | +19 | +1.9% | 46,200 |
| 2017/01/19 | 975 | 980 | 968 | 976 | +16 | +1.7% | 3,500 |
| 2017/01/18 | 957 | 963 | 956 | 960 | -5 | -0.5% | 3,600 |
2001～
2050
件表示中 / 3715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 | 84,700円 | +0.5% | +8.1% | 3.72% | 6.46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 |
| 安 永 | 51,500円 | +0.1% | -30.8% | 1.94% | 21.23倍 | 0.47倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| ニッキ | 252,500円 | -6.7% | -35.3% | 4.36% | 15.66倍 | 0.36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 |
| エイケン工業 | 345,000円 | +8.3% | +37.6% | 3.19% | 12.15倍 | 0.60倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
| ＧＭＢ | 80,100円 | +1.2% | -1.0% | 4.99% | 9.45倍 | 0.18倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
市場注目の銘柄
チャート関連のコラム
