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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/22 | 3,359 | 3,408 | 3,350 | 3,407 | +33 | +1% | 77,200 |
| 2025/04/21 | 3,423 | 3,424 | 3,350 | 3,374 | -54 | -1.6% | 86,000 |
| 2025/04/18 | 3,401 | 3,430 | 3,394 | 3,428 | +34 | +1% | 88,600 |
| 2025/04/17 | 3,371 | 3,394 | 3,354 | 3,394 | +26 | +0.8% | 86,100 |
| 2025/04/16 | 3,410 | 3,413 | 3,342 | 3,368 | -28 | -0.8% | 125,300 |
| 2025/04/15 | 3,417 | 3,423 | 3,393 | 3,396 | +12 | +0.4% | 107,000 |
| 2025/04/14 | 3,380 | 3,416 | 3,377 | 3,384 | +38 | +1.1% | 85,200 |
| 2025/04/11 | 3,267 | 3,363 | 3,241 | 3,346 | -95 | -2.8% | 174,200 |
| 2025/04/10 | 3,439 | 3,454 | 3,371 | 3,441 | +238 | +7.4% | 217,500 |
| 2025/04/09 | 3,288 | 3,292 | 3,170 | 3,203 | -152 | -4.5% | 215,100 |
| 2025/04/08 | 3,301 | 3,393 | 3,300 | 3,355 | +141 | +4.4% | 178,000 |
| 2025/04/07 | 3,157 | 3,261 | 3,146 | 3,214 | -284 | -8.1% | 315,400 |
| 2025/04/04 | 3,606 | 3,613 | 3,461 | 3,498 | -172 | -4.7% | 263,200 |
| 2025/04/03 | 3,601 | 3,681 | 3,587 | 3,670 | -90 | -2.4% | 242,600 |
| 2025/04/02 | 3,824 | 3,825 | 3,744 | 3,760 | -23 | -0.6% | 133,300 |
| 2025/04/01 | 3,850 | 3,858 | 3,783 | 3,783 | -25 | -0.7% | 142,800 |
| 2025/03/31 | 3,865 | 3,865 | 3,797 | 3,808 | -119 | -3% | 254,700 |
| 2025/03/28 | 3,961 | 3,980 | 3,908 | 3,927 | -103 | -2.6% | 175,100 |
| 2025/03/27 | 4,010 | 4,038 | 3,980 | 4,030 | +13 | +0.3% | 187,600 |
| 2025/03/26 | 4,014 | 4,021 | 3,968 | 4,017 | ±0 | ±0% | 275,700 |
| 2025/03/25 | 3,925 | 4,021 | 3,901 | 4,017 | +151 | +3.9% | 454,800 |
| 2025/03/24 | 3,880 | 3,880 | 3,829 | 3,866 | -26 | -0.7% | 122,500 |
| 2025/03/21 | 3,875 | 3,915 | 3,867 | 3,892 | +14 | +0.4% | 230,700 |
| 2025/03/19 | 3,860 | 3,921 | 3,856 | 3,878 | +19 | +0.5% | 146,600 |
| 2025/03/18 | 3,834 | 3,863 | 3,829 | 3,859 | +25 | +0.7% | 131,500 |
| 2025/03/17 | 3,800 | 3,844 | 3,784 | 3,834 | +54 | +1.4% | 141,900 |
| 2025/03/14 | 3,755 | 3,791 | 3,751 | 3,780 | -9 | -0.2% | 155,200 |
| 2025/03/13 | 3,780 | 3,814 | 3,775 | 3,789 | +9 | +0.2% | 124,600 |
| 2025/03/12 | 3,750 | 3,798 | 3,746 | 3,780 | +25 | +0.7% | 140,100 |
| 2025/03/11 | 3,775 | 3,785 | 3,728 | 3,755 | -57 | -1.5% | 204,000 |
| 2025/03/10 | 3,850 | 3,851 | 3,806 | 3,812 | -21 | -0.5% | 117,900 |
| 2025/03/07 | 3,803 | 3,848 | 3,786 | 3,833 | -17 | -0.4% | 176,600 |
| 2025/03/06 | 3,791 | 3,857 | 3,780 | 3,850 | +90 | +2.4% | 291,300 |
1～
50
件表示中 / 3702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 | 371,300円 | +1.6% | +15.6% | 4.31% | 7.08倍 | 0.50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 |
| 日触媒 | 164,800円 | -1.1% | -13.8% | 6.07% | 16.65倍 | 0.65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 |
| ＤＩＣ | 268,800円 | +3.6% | +16.1% | 3.72% | 10.60倍 | 0.63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 |
| アイカ工 | 358,500円 | +6.6% | +4.6% | 3.79% | 12.30倍 | 1.30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 |
| エフピコ | 285,000円 | +4.1% | +6.2% | 2.16% | 17.50倍 | 1.50倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
市場注目の銘柄
チャート関連のコラム
