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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,696 | 3,720 | 3,686 | 3,701 | +27 | +0.7% | 103,900 |
| 2025/02/05 | 3,683 | 3,703 | 3,658 | 3,674 | +24 | +0.7% | 138,900 |
| 2025/02/04 | 3,705 | 3,710 | 3,640 | 3,650 | -25 | -0.7% | 209,200 |
| 2025/02/03 | 3,729 | 3,732 | 3,674 | 3,675 | -98 | -2.6% | 207,500 |
| 2025/01/31 | 3,777 | 3,777 | 3,750 | 3,773 | -11 | -0.3% | 108,100 |
| 2025/01/30 | 3,780 | 3,787 | 3,748 | 3,784 | +3 | +0.1% | 143,700 |
| 2025/01/29 | 3,775 | 3,798 | 3,766 | 3,781 | -11 | -0.3% | 124,200 |
| 2025/01/28 | 3,783 | 3,799 | 3,770 | 3,792 | -11 | -0.3% | 140,800 |
| 2025/01/27 | 3,780 | 3,806 | 3,756 | 3,803 | +72 | +1.9% | 179,200 |
| 2025/01/24 | 3,725 | 3,770 | 3,716 | 3,731 | +21 | +0.6% | 204,600 |
| 2025/01/23 | 3,692 | 3,720 | 3,663 | 3,710 | +23 | +0.6% | 210,700 |
| 2025/01/22 | 3,662 | 3,690 | 3,644 | 3,687 | +25 | +0.7% | 118,900 |
| 2025/01/21 | 3,665 | 3,667 | 3,640 | 3,662 | +19 | +0.5% | 94,300 |
| 2025/01/20 | 3,616 | 3,650 | 3,611 | 3,643 | +33 | +0.9% | 137,800 |
| 2025/01/17 | 3,590 | 3,612 | 3,570 | 3,610 | +13 | +0.4% | 168,100 |
| 2025/01/16 | 3,608 | 3,614 | 3,591 | 3,597 | -17 | -0.5% | 186,000 |
| 2025/01/15 | 3,626 | 3,646 | 3,593 | 3,614 | -36 | -1% | 271,200 |
| 2025/01/14 | 3,647 | 3,694 | 3,631 | 3,650 | +16 | +0.4% | 287,700 |
| 2025/01/10 | 3,676 | 3,708 | 3,631 | 3,634 | -22 | -0.6% | 337,500 |
| 2025/01/09 | 3,660 | 3,666 | 3,633 | 3,656 | -18 | -0.5% | 167,700 |
| 2025/01/08 | 3,680 | 3,695 | 3,656 | 3,674 | -17 | -0.5% | 227,600 |
| 2025/01/07 | 3,731 | 3,736 | 3,688 | 3,691 | -40 | -1.1% | 333,600 |
| 2025/01/06 | 3,770 | 3,776 | 3,722 | 3,731 | -23 | -0.6% | 177,300 |
| 2024/12/30 | 3,785 | 3,796 | 3,744 | 3,754 | -2 | -0.1% | 203,300 |
| 2024/12/27 | 3,751 | 3,765 | 3,718 | 3,756 | +44 | +1.2% | 171,200 |
| 2024/12/26 | 3,675 | 3,714 | 3,675 | 3,712 | +19 | +0.5% | 185,500 |
| 2024/12/25 | 3,688 | 3,693 | 3,663 | 3,693 | +26 | +0.7% | 172,900 |
| 2024/12/24 | 3,667 | 3,688 | 3,654 | 3,667 | +23 | +0.6% | 139,400 |
| 2024/12/23 | 3,640 | 3,658 | 3,610 | 3,644 | +7 | +0.2% | 151,900 |
| 2024/12/20 | 3,675 | 3,676 | 3,623 | 3,637 | -12 | -0.3% | 208,700 |
| 2024/12/19 | 3,623 | 3,663 | 3,617 | 3,649 | +13 | +0.4% | 176,000 |
| 2024/12/18 | 3,641 | 3,666 | 3,631 | 3,636 | -3 | -0.1% | 136,600 |
| 2024/12/17 | 3,651 | 3,679 | 3,638 | 3,639 | -11 | -0.3% | 166,400 |
| 2024/12/16 | 3,685 | 3,704 | 3,650 | 3,650 | -27 | -0.7% | 183,800 |
| 2024/12/13 | 3,605 | 3,689 | 3,605 | 3,677 | +5 | +0.1% | 219,600 |
| 2024/12/12 | 3,649 | 3,695 | 3,627 | 3,672 | +64 | +1.8% | 256,400 |
| 2024/12/11 | 3,622 | 3,625 | 3,588 | 3,608 | -19 | -0.5% | 159,100 |
| 2024/12/10 | 3,640 | 3,656 | 3,612 | 3,627 | +26 | +0.7% | 226,700 |
| 2024/12/09 | 3,600 | 3,626 | 3,588 | 3,601 | +45 | +1.3% | 245,500 |
| 2024/12/06 | 3,555 | 3,572 | 3,535 | 3,556 | +15 | +0.4% | 208,400 |
| 2024/12/05 | 3,578 | 3,580 | 3,524 | 3,541 | -32 | -0.9% | 195,500 |
| 2024/12/04 | 3,551 | 3,583 | 3,540 | 3,573 | +24 | +0.7% | 197,500 |
| 2024/12/03 | 3,540 | 3,590 | 3,537 | 3,549 | +53 | +1.5% | 232,000 |
| 2024/12/02 | 3,465 | 3,509 | 3,464 | 3,496 | +38 | +1.1% | 152,100 |
| 2024/11/29 | 3,455 | 3,470 | 3,442 | 3,458 | +3 | +0.1% | 109,200 |
| 2024/11/28 | 3,458 | 3,469 | 3,443 | 3,455 | +12 | +0.3% | 123,800 |
| 2024/11/27 | 3,508 | 3,518 | 3,437 | 3,443 | -65 | -1.9% | 203,600 |
| 2024/11/26 | 3,540 | 3,557 | 3,486 | 3,508 | +25 | +0.7% | 246,900 |
| 2024/11/25 | 3,507 | 3,519 | 3,483 | 3,483 | -3 | -0.1% | 164,500 |
| 2024/11/22 | 3,450 | 3,496 | 3,445 | 3,486 | +58 | +1.7% | 216,800 |
101～
150
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
