カネカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,949 | 3,979 | 3,928 | 3,937 | -33 | -0.8% | 204,700 |
| 2025/07/03 | 3,969 | 3,987 | 3,943 | 3,970 | +1 | ±0% | 197,300 |
| 2025/07/02 | 3,930 | 3,981 | 3,927 | 3,969 | +14 | +0.4% | 181,200 |
| 2025/07/01 | 3,967 | 3,967 | 3,933 | 3,955 | -25 | -0.6% | 240,200 |
| 2025/06/30 | 4,000 | 4,007 | 3,977 | 3,980 | +4 | +0.1% | 247,700 |
| 2025/06/27 | 3,966 | 3,987 | 3,951 | 3,976 | +19 | +0.5% | 194,400 |
| 2025/06/26 | 3,922 | 3,970 | 3,922 | 3,957 | +20 | +0.5% | 176,500 |
| 2025/06/25 | 3,897 | 3,945 | 3,855 | 3,937 | +77 | +2% | 247,100 |
| 2025/06/24 | 3,915 | 3,915 | 3,845 | 3,860 | +15 | +0.4% | 157,500 |
| 2025/06/23 | 3,838 | 3,861 | 3,810 | 3,845 | -30 | -0.8% | 180,900 |
| 2025/06/20 | 3,870 | 3,878 | 3,855 | 3,875 | -2 | -0.1% | 284,200 |
| 2025/06/19 | 3,909 | 3,921 | 3,851 | 3,877 | -32 | -0.8% | 255,100 |
| 2025/06/18 | 3,861 | 3,916 | 3,860 | 3,909 | +33 | +0.9% | 152,800 |
| 2025/06/17 | 3,856 | 3,886 | 3,854 | 3,876 | +20 | +0.5% | 170,000 |
| 2025/06/16 | 3,873 | 3,880 | 3,852 | 3,856 | -7 | -0.2% | 161,500 |
| 2025/06/13 | 3,901 | 3,915 | 3,840 | 3,863 | -60 | -1.5% | 223,600 |
| 2025/06/12 | 3,949 | 3,957 | 3,909 | 3,923 | -24 | -0.6% | 124,200 |
| 2025/06/11 | 3,885 | 3,947 | 3,879 | 3,947 | +80 | +2.1% | 164,000 |
| 2025/06/10 | 3,895 | 3,902 | 3,865 | 3,867 | -9 | -0.2% | 177,900 |
| 2025/06/09 | 3,914 | 3,920 | 3,875 | 3,876 | -38 | -1% | 168,800 |
| 2025/06/06 | 3,925 | 3,933 | 3,908 | 3,914 | +2 | +0.1% | 131,000 |
| 2025/06/05 | 3,862 | 3,942 | 3,858 | 3,912 | +5 | +0.1% | 263,800 |
| 2025/06/04 | 3,900 | 3,916 | 3,884 | 3,907 | +3 | +0.1% | 132,300 |
| 2025/06/03 | 3,868 | 3,915 | 3,846 | 3,904 | +19 | +0.5% | 206,500 |
| 2025/06/02 | 3,885 | 3,906 | 3,864 | 3,885 | -41 | -1% | 180,100 |
| 2025/05/30 | 3,889 | 3,944 | 3,881 | 3,926 | +13 | +0.3% | 244,100 |
| 2025/05/29 | 3,912 | 3,939 | 3,895 | 3,913 | +12 | +0.3% | 175,400 |
| 2025/05/28 | 3,885 | 3,949 | 3,882 | 3,901 | +76 | +2% | 340,800 |
| 2025/05/27 | 3,735 | 3,839 | 3,730 | 3,825 | +97 | +2.6% | 242,200 |
| 2025/05/26 | 3,728 | 3,743 | 3,715 | 3,728 | -1 | ±0% | 151,500 |
| 2025/05/23 | 3,702 | 3,733 | 3,696 | 3,729 | +22 | +0.6% | 157,000 |
| 2025/05/22 | 3,708 | 3,728 | 3,697 | 3,707 | -38 | -1% | 136,400 |
| 2025/05/21 | 3,713 | 3,771 | 3,704 | 3,745 | +32 | +0.9% | 184,000 |
| 2025/05/20 | 3,743 | 3,775 | 3,704 | 3,713 | -7 | -0.2% | 156,300 |
| 2025/05/19 | 3,711 | 3,754 | 3,707 | 3,720 | -44 | -1.2% | 225,100 |
| 2025/05/16 | 3,798 | 3,808 | 3,725 | 3,764 | -25 | -0.7% | 237,800 |
| 2025/05/15 | 3,850 | 3,865 | 3,775 | 3,789 | +163 | +4.5% | 672,400 |
| 2025/05/14 | 3,651 | 3,668 | 3,600 | 3,626 | -17 | -0.5% | 195,300 |
| 2025/05/13 | 3,684 | 3,691 | 3,629 | 3,643 | +24 | +0.7% | 208,400 |
| 2025/05/12 | 3,590 | 3,619 | 3,579 | 3,619 | +65 | +1.8% | 174,400 |
| 2025/05/09 | 3,537 | 3,579 | 3,529 | 3,554 | +32 | +0.9% | 121,600 |
| 2025/05/08 | 3,528 | 3,550 | 3,493 | 3,522 | +8 | +0.2% | 121,800 |
| 2025/05/07 | 3,525 | 3,551 | 3,503 | 3,514 | -8 | -0.2% | 140,000 |
| 2025/05/02 | 3,503 | 3,550 | 3,490 | 3,522 | +19 | +0.5% | 160,700 |
| 2025/05/01 | 3,482 | 3,503 | 3,456 | 3,503 | +17 | +0.5% | 110,700 |
| 2025/04/30 | 3,518 | 3,530 | 3,458 | 3,486 | -15 | -0.4% | 171,600 |
| 2025/04/28 | 3,520 | 3,534 | 3,489 | 3,501 | +5 | +0.1% | 112,600 |
| 2025/04/25 | 3,482 | 3,505 | 3,470 | 3,496 | +22 | +0.6% | 93,400 |
| 2025/04/24 | 3,510 | 3,523 | 3,466 | 3,474 | +28 | +0.8% | 128,900 |
| 2025/04/23 | 3,477 | 3,480 | 3,435 | 3,446 | +39 | +1.1% | 99,600 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「カネカ」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 |
|---|---|---|---|---|---|---|---|---|
| カネカ | 393,700円 | +1.6% | +15.6% | 4.06% | 7.48倍 | 0.52倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| ポーラオルＨＤ | 126,400円 | +2.1% | -8.6% | 4.11% | 32.91倍 | 1.70倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| ＤＩＣ | 288,200円 | +3.6% | +16.1% | 3.47% | 11.37倍 | 0.68倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| 日触媒 | 166,400円 | -1.1% | -13.8% | 6.01% | 16.80倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| アイカ工 | 363,700円 | +6.6% | +4.6% | 3.74% | 12.38倍 | 1.31倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
