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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/03/05 | 3,751 | 3,767 | 3,721 | 3,760 | +8 | +0.2% | 131,200 |
| 2025/03/04 | 3,755 | 3,770 | 3,725 | 3,752 | -3 | -0.1% | 166,900 |
| 2025/03/03 | 3,745 | 3,764 | 3,720 | 3,755 | +22 | +0.6% | 134,700 |
| 2025/02/28 | 3,739 | 3,756 | 3,707 | 3,733 | -36 | -1% | 155,000 |
| 2025/02/27 | 3,735 | 3,770 | 3,722 | 3,769 | +48 | +1.3% | 99,400 |
| 2025/02/26 | 3,732 | 3,732 | 3,699 | 3,721 | -11 | -0.3% | 119,700 |
| 2025/02/25 | 3,715 | 3,748 | 3,698 | 3,732 | +8 | +0.2% | 120,300 |
| 2025/02/21 | 3,729 | 3,743 | 3,699 | 3,724 | +8 | +0.2% | 186,300 |
| 2025/02/20 | 3,751 | 3,751 | 3,713 | 3,716 | -47 | -1.2% | 169,200 |
| 2025/02/19 | 3,789 | 3,808 | 3,759 | 3,763 | -8 | -0.2% | 98,700 |
1～
50
件表示中 / 3692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 | 352,200円 | +5.0% | +23.2% | 3.69% | 8.87倍 | 0.49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 |
| エフピコ | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54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 |
| アイカ工 | 352,200円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28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 |
| 日化薬 | 135,600円 | +10.9% | +91.8% | 4.42% | 12.15倍 | 0.82倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| ＵＢＥ | 207,600円 | +4.7% | -45.0% | 5.30% | - | 0.51倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
