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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/18 | 3,775 | 3,782 | 3,717 | 3,771 | -4 | -0.1% | 251,700 |
| 2025/02/17 | 3,814 | 3,825 | 3,766 | 3,775 | -65 | -1.7% | 188,900 |
| 2025/02/14 | 3,815 | 3,865 | 3,774 | 3,840 | +84 | +2.2% | 376,800 |
| 2025/02/13 | 3,740 | 3,756 | 3,711 | 3,756 | +3 | +0.1% | 407,300 |
| 2025/02/12 | 3,750 | 3,773 | 3,732 | 3,753 | +12 | +0.3% | 310,900 |
| 2025/02/10 | 3,711 | 3,743 | 3,710 | 3,741 | +14 | +0.4% | 94,600 |
| 2025/02/07 | 3,695 | 3,736 | 3,693 | 3,727 | +26 | +0.7% | 126,700 |
| 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 |
101～
150
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 | 437,100円 | +1.6% | +15.6% | 3.66% | 8.19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 | 352,700円 | -1.0% | +5.5% | 5.67% | 13.91倍 | 0.85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 | 131,300円 | +2.1% | -8.6% | 3.96% | 34.18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 | 184,700円 | -1.1% | -13.8% | 5.41% | 18.66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 | 381,000円 | +6.6% | +4.6% | 3.57% | 12.88倍 | 1.36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
