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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,317 | 4,395 | 4,304 | 4,384 | +52 | +1.2% | 192,600 |
| 2025/08/20 | 4,370 | 4,389 | 4,332 | 4,332 | -23 | -0.5% | 150,000 |
| 2025/08/19 | 4,340 | 4,365 | 4,328 | 4,355 | +20 | +0.5% | 162,900 |
| 2025/08/18 | 4,303 | 4,348 | 4,295 | 4,335 | +32 | +0.7% | 224,800 |
| 2025/08/15 | 4,315 | 4,328 | 4,286 | 4,303 | -22 | -0.5% | 202,600 |
| 2025/08/14 | 4,320 | 4,344 | 4,288 | 4,325 | -8 | -0.2% | 241,900 |
| 2025/08/13 | 4,342 | 4,358 | 4,304 | 4,333 | +24 | +0.6% | 306,000 |
| 2025/08/12 | 4,320 | 4,380 | 4,294 | 4,309 | -150 | -3.4% | 725,500 |
| 2025/08/08 | 4,466 | 4,470 | 4,435 | 4,459 | -6 | -0.1% | 280,900 |
| 2025/08/07 | 4,466 | 4,520 | 4,450 | 4,465 | -12 | -0.3% | 213,400 |
| 2025/08/06 | 4,440 | 4,494 | 4,407 | 4,477 | +76 | +1.7% | 228,600 |
| 2025/08/05 | 4,400 | 4,425 | 4,375 | 4,401 | +31 | +0.7% | 179,000 |
| 2025/08/04 | 4,261 | 4,375 | 4,261 | 4,370 | +9 | +0.2% | 195,100 |
| 2025/08/01 | 4,342 | 4,375 | 4,310 | 4,361 | +67 | +1.6% | 217,300 |
| 2025/07/31 | 4,292 | 4,304 | 4,276 | 4,294 | +15 | +0.4% | 205,100 |
| 2025/07/30 | 4,223 | 4,289 | 4,210 | 4,279 | +57 | +1.4% | 196,300 |
| 2025/07/29 | 4,309 | 4,319 | 4,216 | 4,222 | -76 | -1.8% | 240,000 |
| 2025/07/28 | 4,287 | 4,315 | 4,274 | 4,298 | +11 | +0.3% | 167,100 |
| 2025/07/25 | 4,290 | 4,299 | 4,239 | 4,287 | -7 | -0.2% | 180,700 |
| 2025/07/24 | 4,258 | 4,305 | 4,239 | 4,294 | +44 | +1% | 287,500 |
| 2025/07/23 | 4,178 | 4,257 | 4,155 | 4,250 | +171 | +4.2% | 426,000 |
| 2025/07/22 | 4,070 | 4,113 | 4,062 | 4,079 | +10 | +0.2% | 175,800 |
| 2025/07/18 | 4,074 | 4,079 | 4,058 | 4,069 | -5 | -0.1% | 136,200 |
| 2025/07/17 | 4,035 | 4,075 | 4,025 | 4,074 | +16 | +0.4% | 153,400 |
| 2025/07/16 | 4,073 | 4,086 | 4,056 | 4,058 | -15 | -0.4% | 166,600 |
| 2025/07/15 | 4,067 | 4,080 | 4,039 | 4,073 | +17 | +0.4% | 183,900 |
| 2025/07/14 | 4,030 | 4,070 | 4,013 | 4,056 | +4 | +0.1% | 176,800 |
| 2025/07/11 | 4,048 | 4,090 | 4,036 | 4,052 | +34 | +0.8% | 219,600 |
| 2025/07/10 | 4,034 | 4,037 | 4,000 | 4,018 | +3 | +0.1% | 272,200 |
| 2025/07/09 | 3,970 | 4,040 | 3,968 | 4,015 | +60 | +1.5% | 335,300 |
| 2025/07/08 | 3,883 | 3,973 | 3,880 | 3,955 | +72 | +1.9% | 293,500 |
| 2025/07/07 | 3,920 | 3,932 | 3,876 | 3,883 | -54 | -1.4% | 217,700 |
| 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 |
1～
50
件表示中 / 3767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 | 437,000円 | +1.6% | +15.6% | 3.66% | 8.18倍 | 0.58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 |
| ＤＩＣ | 349,000円 | -1.0% | +5.5% | 5.73% | 13.77倍 | 0.84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 |
| ポーラオルＨＤ | 130,900円 | +2.1% | -8.6% | 3.97% | 34.08倍 | 1.77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 |
| 日触媒 | 183,600円 | -1.1% | -13.8% | 5.45% | 18.55倍 | 0.73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 | 379,200円 | +6.6% | +4.6% | 3.59% | 12.82倍 | 1.35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
