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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 4,345 | 4,377 | 4,335 | 4,370 | +32 | +0.7% | 117,700 |
| 2025/10/23 | 4,279 | 4,339 | 4,263 | 4,338 | +68 | +1.6% | 188,700 |
| 2025/10/22 | 4,221 | 4,279 | 4,215 | 4,270 | +55 | +1.3% | 129,500 |
| 2025/10/21 | 4,240 | 4,260 | 4,215 | 4,215 | -18 | -0.4% | 98,700 |
| 2025/10/20 | 4,237 | 4,261 | 4,213 | 4,233 | +27 | +0.6% | 122,200 |
| 2025/10/17 | 4,180 | 4,230 | 4,176 | 4,206 | +22 | +0.5% | 107,800 |
| 2025/10/16 | 4,160 | 4,196 | 4,150 | 4,184 | +6 | +0.1% | 174,400 |
| 2025/10/15 | 4,122 | 4,180 | 4,122 | 4,178 | +73 | +1.8% | 152,200 |
| 2025/10/14 | 4,150 | 4,183 | 4,082 | 4,105 | -88 | -2.1% | 238,000 |
| 2025/10/10 | 4,266 | 4,290 | 4,193 | 4,193 | -130 | -3% | 279,400 |
| 2025/10/09 | 4,273 | 4,323 | 4,263 | 4,323 | +32 | +0.7% | 173,800 |
| 2025/10/08 | 4,340 | 4,370 | 4,291 | 4,291 | -41 | -0.9% | 184,800 |
| 2025/10/07 | 4,267 | 4,336 | 4,262 | 4,332 | +48 | +1.1% | 220,300 |
| 2025/10/06 | 4,301 | 4,316 | 4,269 | 4,284 | +69 | +1.6% | 261,500 |
| 2025/10/03 | 4,175 | 4,220 | 4,175 | 4,215 | +43 | +1% | 151,900 |
| 2025/10/02 | 4,140 | 4,172 | 4,109 | 4,172 | +24 | +0.6% | 206,900 |
| 2025/10/01 | 4,190 | 4,190 | 4,128 | 4,148 | -60 | -1.4% | 239,500 |
| 2025/09/30 | 4,221 | 4,240 | 4,183 | 4,208 | -32 | -0.8% | 207,700 |
| 2025/09/29 | 4,254 | 4,272 | 4,219 | 4,240 | -93 | -2.1% | 181,300 |
| 2025/09/26 | 4,295 | 4,339 | 4,286 | 4,333 | +43 | +1% | 252,300 |
| 2025/09/25 | 4,280 | 4,302 | 4,260 | 4,290 | +28 | +0.7% | 253,900 |
| 2025/09/24 | 4,278 | 4,278 | 4,241 | 4,262 | -28 | -0.7% | 259,700 |
| 2025/09/22 | 4,295 | 4,307 | 4,280 | 4,290 | -5 | -0.1% | 222,900 |
| 2025/09/19 | 4,354 | 4,356 | 4,287 | 4,295 | -44 | -1% | 603,700 |
| 2025/09/18 | 4,364 | 4,368 | 4,337 | 4,339 | -26 | -0.6% | 191,600 |
| 2025/09/17 | 4,350 | 4,365 | 4,315 | 4,365 | -2 | ±0% | 204,800 |
| 2025/09/16 | 4,349 | 4,374 | 4,336 | 4,367 | +3 | +0.1% | 147,500 |
| 2025/09/12 | 4,372 | 4,383 | 4,349 | 4,364 | +10 | +0.2% | 200,700 |
| 2025/09/11 | 4,342 | 4,359 | 4,317 | 4,354 | +12 | +0.3% | 166,900 |
| 2025/09/10 | 4,366 | 4,377 | 4,334 | 4,342 | -35 | -0.8% | 174,900 |
| 2025/09/09 | 4,409 | 4,444 | 4,358 | 4,377 | -23 | -0.5% | 229,200 |
| 2025/09/08 | 4,398 | 4,416 | 4,365 | 4,400 | +41 | +0.9% | 233,700 |
| 2025/09/05 | 4,340 | 4,369 | 4,318 | 4,359 | -2 | ±0% | 298,400 |
| 2025/09/04 | 4,350 | 4,400 | 4,335 | 4,361 | -11 | -0.3% | 196,900 |
| 2025/09/03 | 4,370 | 4,397 | 4,352 | 4,372 | ±0 | ±0% | 294,100 |
| 2025/09/02 | 4,363 | 4,387 | 4,350 | 4,372 | +29 | +0.7% | 251,200 |
| 2025/09/01 | 4,325 | 4,352 | 4,301 | 4,343 | +18 | +0.4% | 179,500 |
| 2025/08/29 | 4,337 | 4,351 | 4,324 | 4,325 | -40 | -0.9% | 223,900 |
| 2025/08/28 | 4,338 | 4,373 | 4,338 | 4,365 | +27 | +0.6% | 118,900 |
| 2025/08/27 | 4,335 | 4,355 | 4,317 | 4,338 | -4 | -0.1% | 164,100 |
| 2025/08/26 | 4,400 | 4,400 | 4,330 | 4,342 | -53 | -1.2% | 192,300 |
| 2025/08/25 | 4,400 | 4,444 | 4,389 | 4,395 | +26 | +0.6% | 233,600 |
| 2025/08/22 | 4,360 | 4,384 | 4,336 | 4,369 | -15 | -0.3% | 151,900 |
| 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 |
1～
50
件表示中 / 3810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% | 8.14倍 | 0.57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 | 370,000円 | -1.0% | +5.5% | 5.41% | 14.60倍 | 0.88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 | 133,850円 | +2.1% | -8.6% | 3.88% | 34.84倍 | 1.81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 | 182,100円 | -1.1% | -13.8% | 5.49% | 17.93倍 | 0.70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 |
| トクヤマ | 375,800円 | +6.3% | +40.3% | 3.19% | 9.32倍 | 1.03倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
市場注目の銘柄
チャート関連のコラム
