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 |
|---|---|---|---|---|---|---|---|
| 2026/09/16 | 5,986 | 6,083 | 5,986 | 6,079 | +122 | +2% | 138,900 |
| 2026/09/15 | 5,940 | 5,981 | 5,906 | 5,957 | +52 | +0.9% | 158,800 |
| 2026/09/14 | 5,864 | 5,914 | 5,822 | 5,905 | -22 | -0.4% | 140,700 |
| 2026/09/11 | 5,831 | 5,947 | 5,801 | 5,927 | -4 | -0.1% | 208,800 |
| 2026/09/10 | 5,960 | 5,971 | 5,901 | 5,931 | -37 | -0.6% | 189,900 |
| 2026/09/09 | 5,902 | 5,986 | 5,893 | 5,968 | +67 | +1.1% | 141,600 |
| 2026/09/08 | 6,087 | 6,087 | 5,888 | 5,901 | -201 | -3.3% | 207,000 |
| 2026/09/07 | 6,139 | 6,172 | 6,102 | 6,102 | -15 | -0.2% | 144,200 |
| 2026/09/04 | 6,185 | 6,185 | 6,043 | 6,117 | -94 | -1.5% | 195,700 |
| 2026/09/03 | 6,222 | 6,280 | 6,209 | 6,211 | +41 | +0.7% | 200,000 |
| 2026/09/02 | 6,277 | 6,311 | 6,167 | 6,170 | -173 | -2.7% | 297,700 |
| 2026/09/01 | 6,193 | 6,343 | 6,175 | 6,343 | +108 | +1.7% | 437,800 |
| 2026/08/31 | 6,088 | 6,235 | 6,056 | 6,235 | +102 | +1.7% | 284,700 |
| 2026/08/28 | 6,173 | 6,201 | 6,111 | 6,133 | -40 | -0.6% | 221,300 |
| 2026/08/27 | 6,180 | 6,200 | 6,141 | 6,173 | +38 | +0.6% | 168,400 |
| 2026/08/26 | 6,133 | 6,160 | 6,112 | 6,135 | +10 | +0.2% | 177,700 |
| 2026/08/25 | 6,225 | 6,230 | 6,101 | 6,125 | -58 | -0.9% | 177,400 |
| 2026/08/24 | 6,190 | 6,208 | 6,155 | 6,183 | -2 | ±0% | 207,100 |
| 2026/08/21 | 6,123 | 6,185 | 6,071 | 6,185 | +54 | +0.9% | 339,200 |
| 2026/08/20 | 6,140 | 6,154 | 6,042 | 6,131 | +46 | +0.8% | 387,100 |
| 2026/08/19 | 6,201 | 6,249 | 6,065 | 6,085 | -210 | -3.3% | 243,600 |
| 2026/08/18 | 6,247 | 6,295 | 6,200 | 6,295 | +18 | +0.3% | 230,000 |
| 2026/08/17 | 6,300 | 6,387 | 6,241 | 6,277 | -68 | -1.1% | 271,300 |
| 2026/08/14 | 6,140 | 6,570 | 6,060 | 6,345 | +238 | +3.9% | 914,000 |
| 2026/08/13 | 6,131 | 6,175 | 6,001 | 6,107 | +8 | +0.1% | 431,200 |
| 2026/08/12 | 6,064 | 6,099 | 6,025 | 6,099 | +51 | +0.8% | 208,200 |
| 2026/08/10 | 6,031 | 6,075 | 5,980 | 6,048 | +76 | +1.3% | 234,200 |
| 2026/08/07 | 5,900 | 6,005 | 5,898 | 5,972 | +74 | +1.3% | 199,000 |
| 2026/08/06 | 5,782 | 5,918 | 5,772 | 5,898 | +126 | +2.2% | 187,700 |
| 2026/08/05 | 5,727 | 5,815 | 5,703 | 5,772 | +78 | +1.4% | 190,500 |
| 2026/08/04 | 5,668 | 5,747 | 5,650 | 5,694 | -31 | -0.5% | 269,600 |
| 2026/08/03 | 5,680 | 5,792 | 5,619 | 5,725 | +7 | +0.1% | 427,000 |
| 2026/07/31 | 5,749 | 5,756 | 5,632 | 5,718 | +25 | +0.4% | 265,800 |
| 2026/07/30 | 5,697 | 5,720 | 5,638 | 5,693 | -35 | -0.6% | 166,000 |
| 2026/07/29 | 5,805 | 5,805 | 5,654 | 5,728 | -10 | -0.2% | 262,500 |
| 2026/07/28 | 5,854 | 5,854 | 5,736 | 5,738 | -148 | -2.5% | 183,800 |
| 2026/07/27 | 5,831 | 5,899 | 5,784 | 5,886 | +45 | +0.8% | 208,600 |
| 2026/07/24 | 5,780 | 5,852 | 5,756 | 5,841 | +9 | +0.2% | 223,300 |
| 2026/07/23 | 5,796 | 5,845 | 5,791 | 5,832 | +92 | +1.6% | 274,000 |
| 2026/07/22 | 5,713 | 5,795 | 5,666 | 5,740 | +75 | +1.3% | 226,700 |
| 2026/07/21 | 5,683 | 5,683 | 5,590 | 5,665 | +76 | +1.4% | 165,300 |
| 2026/07/17 | 5,700 | 5,709 | 5,538 | 5,589 | -111 | -1.9% | 161,000 |
| 2026/07/16 | 5,720 | 5,743 | 5,683 | 5,700 | -38 | -0.7% | 97,600 |
| 2026/07/15 | 5,720 | 5,754 | 5,678 | 5,738 | +66 | +1.2% | 155,800 |
| 2026/07/14 | 5,611 | 5,687 | 5,568 | 5,672 | +104 | +1.9% | 196,200 |
| 2026/07/13 | 5,700 | 5,700 | 5,542 | 5,568 | -58 | -1% | 200,500 |
| 2026/07/10 | 5,700 | 5,720 | 5,623 | 5,626 | -32 | -0.6% | 270,700 |
| 2026/07/09 | 5,655 | 5,688 | 5,604 | 5,658 | ±0 | ±0% | 209,300 |
| 2026/07/08 | 5,609 | 5,732 | 5,586 | 5,658 | -8 | -0.1% | 198,400 |
| 2026/07/07 | 5,757 | 5,758 | 5,654 | 5,666 | -91 | -1.6% | 149,500 |
1～
50
件表示中 / 4028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 | 607,900円 | +1.0% | +10.8% | 3.45% | 11.58倍 | 0.73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 |
| ＡＤＥＫＡ | 456,200円 | +10.9% | +16.9% | 2.89% | 13.84倍 | 1.41倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| 日触媒 | 258,000円 | +13.8% | +27.9% | 5.43% | 18.60倍 | 0.96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 |
| ＵＢＥ | 347,900円 | +4.9% | 0.0% | 4.60% | 13.80倍 | 0.77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 |
| ダイセル | 142,300円 | +2.7% | -4.7% | 4.92% | 11.37倍 | 1.02倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
