4118 カネカ

4118
2025/05/23
時価
2461億円
PER 予
7.11倍
2010年以降
7.8-38.94倍
(2010-2025年)
PBR
0.5倍
2010年以降
0.42-1.45倍
(2010-2025年)
配当 予
4.29%
ROE 予
7%
ROA 予
3.59%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
3,707
始値
3,702
高値
3,733
安値
3,696
終値 +0.59%
3,729
出来高 +15.1%
157,000

乖離率

株価(5日)
移動平均値
+0.16%
3,723
株価(25日)
移動平均値
+4.69%
3,562
出来高(5日)
移動平均値
-8.59%
171,760

2024/12/20~2025/05/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/233,7023,7333,6963,729+0.59%157,0002461億1400万+4.69%7.110.5
05/223,7083,7283,6973,707-1.01%136,4002446億6200万+4.48%7.070.5
05/213,7133,7713,7043,745+0.86%184,0002471億7000万+5.91%7.140.5
05/203,7433,7753,7043,713-0.19%156,3002450億5800万+5.48%7.080.5
05/193,7113,7543,7073,720-1.17%225,1002455億2000万+6.01%7.090.5
05/163,7983,8083,7253,764-0.66%237,8002484億2400万+7.91%7.180.5
05/153,8503,8653,7753,789+4.5%672,4002500億7400万+9.13%7.230.51
05/143,6513,6683,6003,626-0.47%195,3002393億1600万+5.13%6.920.48
05/133,6843,6913,6293,643+0.66%208,4002404億3800万+5.78%6.950.49
05/123,5903,6193,5793,619+1.83%174,4002388億5400万+5.05%6.90.48
05/093,5373,5793,5293,554+0.91%121,6002345億6400万+3.01%6.780.47
05/083,5283,5503,4933,522+0.23%121,8002324億5200万+1.82%6.720.47
05/073,5253,5513,5033,514-0.23%140,0002319億2400万+1.24%6.70.47
05/023,5033,5503,4903,522+0.54%160,7002324億5200万+1%6.720.47
05/013,4823,5033,4563,503+0.49%110,7002311億9800万-0.14%6.680.47
04/303,5183,5303,4583,486-0.43%171,6002300億7600万-1.19%6.650.47
04/283,5203,5343,4893,501+0.14%112,6002310億6600万-1.35%6.680.47
04/253,4823,5053,4703,496+0.63%93,4002307億3600万-1.91%6.670.47
04/243,5103,5233,4663,474+0.81%128,9002292億8400万-2.96%6.630.46
04/233,4773,4803,4353,446+1.14%99,6002274億3600万-4.17%6.570.46
04/223,3593,4083,3503,407+0.98%77,2002248億6200万-5.7%6.50.45
04/213,4233,4243,3503,374-1.58%86,0002226億8400万-7.05%6.430.45
04/183,4013,4303,3943,428+1%88,6002262億4800万-5.98%6.540.46
04/173,3713,3943,3543,394+0.77%86,1002240億400万-7.27%6.470.45
04/163,4103,4133,3423,368-0.82%125,3002222億8800万-8.38%6.420.45
04/153,4173,4233,3933,396+0.35%107,0002241億3600万-7.99%6.480.45
04/143,3803,4163,3773,384+1.14%85,2002233億4400万-8.74%6.450.45
04/113,2673,3633,2413,346-2.76%174,2002208億3600万-10.2%6.380.45
04/103,4393,4543,3713,441+7.43%217,5002271億600万-8.14%6.560.46
04/093,2883,2923,1703,203-4.53%215,1002113億9800万-14.79%6.110.43
04/083,3013,3933,3003,355+4.39%178,0002214億3000万-11.27%6.40.45
04/073,1573,2613,1463,214-8.12%315,4002121億2400万-15.35%6.130.43
04/043,6063,6133,4613,498-4.69%263,2002308億6800万-8.38%6.670.47
04/033,6013,6813,5873,670-2.39%242,6002422億2000万-4.13%70.49
04/023,8243,8253,7443,760-0.61%133,3002481億6000万-1.83%7.170.5
04/013,8503,8583,7833,783-0.66%142,8002496億7800万-1.2%7.210.51
03/313,8653,8653,7973,808-3.03%254,7002513億2800万-0.5%9.470.51
03/283,9613,9803,9083,927-2.56%175,1002591億8200万+2.72%9.760.52
03/274,0104,0383,9804,030+0.32%187,6002659億8000万+5.58%10.020.54
03/264,0144,0213,9684,0170%275,7002651億2200万+5.54%9.990.54
03/253,9254,0213,9014,017+3.91%454,8002651億2200万+5.79%9.990.54
03/243,8803,8803,8293,866-0.67%122,5002551億5600万+2.01%9.610.52
03/213,8753,9153,8673,892+0.36%230,7002568億7200万+2.83%9.680.52
03/193,8603,9213,8563,878+0.49%146,6002559億4800万+2.59%9.640.52
03/183,8343,8633,8293,859+0.65%131,5002546億9400万+2.25%9.60.52
03/173,8003,8443,7843,834+1.43%141,9002530億4400万+1.72%9.530.51
03/143,7553,7913,7513,780-0.24%155,2002494億8000万+0.43%9.40.5
03/133,7803,8143,7753,789+0.24%124,6002500億7400万+0.8%9.420.51
03/123,7503,7983,7463,780+0.67%140,1002494億8000万+0.69%9.40.5
03/113,7753,7853,7283,755-1.5%204,0002478億3000万+0.13%9.340.5
03/103,8503,8513,8063,812-0.55%117,9002515億9200万+1.65%9.480.51
03/073,8033,8483,7863,833-0.44%176,6002529億7800万+2.24%9.530.51
03/063,7913,8573,7803,850+2.39%291,3002541億+2.75%9.570.51
03/053,7513,7673,7213,760+0.21%131,2002481億6000万+0.4%9.350.5
03/043,7553,7703,7253,752-0.08%166,9002476億3200万+0.16%9.330.5
03/033,7453,7643,7203,755+0.59%134,7002478億3000万+0.24%9.340.5
02/283,7393,7563,7073,733-0.96%155,0002463億7800万-0.29%9.280.5
02/273,7353,7703,7223,769+1.29%99,4002487億5400万+0.72%9.370.5
02/263,7323,7323,6993,721-0.29%119,7002455億8600万-0.45%9.250.5
02/253,7153,7483,6983,732+0.21%120,3002463億1200万-0.08%9.280.5
02/213,7293,7433,6993,724+0.22%186,3002457億8400万-0.16%9.260.5
02/203,7513,7513,7133,716-1.25%169,2002452億5600万-0.24%9.240.5
02/193,7893,8083,7593,763-0.21%98,7002483億5800万+1.13%9.360.5
02/183,7753,7823,7173,771-0.11%251,7002488億8600万+1.48%9.380.5
02/173,8143,8253,7663,775-1.69%188,9002491億5000万+1.72%9.390.5
02/143,8153,8653,7743,840+2.24%376,8002534億4000万+3.62%9.550.51
02/133,7403,7563,7113,756+0.08%407,3002478億9600万+1.54%9.340.5
02/123,7503,7733,7323,753+0.32%310,9002476億9800万+1.51%9.330.5
02/103,7113,7433,7103,741+0.38%94,6002469億600万+1.22%9.30.5
02/073,6953,7363,6933,727+0.7%126,7002459億8200万+0.84%9.270.5
02/063,6963,7203,6863,701+0.73%103,9002442億6600万+0.11%9.20.49
02/053,6833,7033,6583,674+0.66%138,9002424億8400万-0.65%9.140.49
02/043,7053,7103,6403,650-0.68%209,2002409億-1.32%9.080.49
02/033,7293,7323,6743,675-2.6%207,5002425億5000万-0.65%9.140.49
01/313,7773,7773,7503,773-0.29%108,1002490億1800万+2.03%9.380.5
01/303,7803,7873,7483,784+0.08%143,7002497億4400万+2.46%9.410.51
01/293,7753,7983,7663,781-0.29%124,2002495億4600万+2.55%9.40.5
01/283,7833,7993,7703,792-0.29%140,8002502億7200万+3.02%9.430.51
01/273,7803,8063,7563,803+1.93%179,2002509億9800万+3.48%9.460.51
01/243,7253,7703,7163,731+0.57%204,6002462億4600万+1.69%9.280.5
01/233,6923,7203,6633,710+0.62%210,7002448億6000万+1.17%9.230.5
01/223,6623,6903,6443,687+0.68%118,9002433億4200万+0.6%9.170.49
01/213,6653,6673,6403,662+0.52%94,3002416億9200万0%9.110.49
01/203,6163,6503,6113,643+0.91%137,8002404億3800万-0.49%9.060.49
01/173,5903,6123,5703,610+0.36%168,1002382億6000万-1.34%8.980.48
01/163,6083,6143,5913,597-0.47%186,0002374億200万-1.64%8.940.48
01/153,6263,6463,5933,614-0.99%271,2002385億2400万-1.12%8.990.48
01/143,6473,6943,6313,650+0.44%287,7002409億-0.08%9.080.49
01/103,6763,7083,6313,634-0.6%337,5002398億4400万-0.41%9.040.49
01/093,6603,6663,6333,656-0.49%167,7002412億9600万+0.33%9.090.49
01/083,6803,6953,6563,674-0.46%227,6002424億8400万+1.05%9.140.49
01/073,7313,7363,6883,691-1.07%333,6002436億600万+1.76%9.180.49
01/063,7703,7763,7223,731-0.61%177,3002462億4600万+3.15%9.280.5
2024
12/303,7853,7963,7443,754-0.05%203,3002477億6400万+4.05%9.330.51
12/273,7513,7653,7183,756+1.19%171,2002478億9600万+4.42%9.340.51
12/263,6753,7143,6753,712+0.51%185,5002449億9200万+3.51%9.230.5
12/253,6883,6933,6633,693+0.71%172,9002437億3800万+3.3%9.180.5
12/243,6673,6883,6543,667+0.63%139,4002420億2200万+2.89%9.120.5
12/233,6403,6583,6103,644+0.19%151,9002405億400万+2.53%9.060.49
12/203,6753,6763,6233,637-0.33%208,7002400億4200万+2.57%9.040.49

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
6,045
1,209
4/6
2,865
573
3/17
996,600
4,983,000
8/9
--+8.92%
4/21
-18.51%
2/12
2009年
3月期
4,100
820
5/23
1,670
334
10/28
1,050,000
5,250,000
7/30
--+23.88%
12/29
-31.52%
10/27
2010年
3月期
3,600
720
8/13
2,430
486
4/1
884,400
4,422,000
2/9
--+11.84%
6/2
-13.05%
2/19
2011年
3月期
3,115
623
2/17

623
2/16
2,100
420
3/15
1,080,400
5,402,000
12/14
2180億5000万1470億+13.56%
12/14
-21.05%
3/15
2012年
3月期
3,005
601
5/2
1,985
397
11/17
776,800
3,884,000
7/15
2103億5000万1389億5000万+9.74%
3/19
-11.13%
8/22
2013年
3月期
2,835
567
3/21
1,850
370
10/1
827,200
4,136,000
3/15
1984億5000万1295億+8.84%
1/4
-9.06%
7/25
2014年
3月期
3,550
710
5/22
2,475
495
4/2
1,187,400
5,937,000
8/9
2485億1732億5000万+17.38%
5/21
-9.09%
2/4
2015年
3月期
4,490
898
3/18
2,790
558
10/17
1,364,800
6,824,000
1/14
3143億1953億+11.21%
3/18
-7.61%
10/17
2016年
3月期
6,390
1,278
12/30

1,278
12/18
4,050
810
2/12
1,294,400
6,472,000
11/30
4473億2835億+16.82%
8/11
-25.18%
2/12
2017年
3月期
5,305
1,061
4/4
3,215
643
6/28
2,215,200
11,076,000
4/4
3713億5000万2250億5000万+10.76%
7/21
-17.61%
6/24
2018年
3月期
5,570
1,114
2/28
4,075
815
4/6
1,038,600
5,193,000
8/9
3899億2852億5000万+7.85%
1/10
-10.38%
2/6
2019年
3月期
6,005
1,201
5/14
3,640
12/26
804,000
4,020,000
5/31
4203億5000万2548億+7.67%
10/2
-11.32%
12/25
2020年
3月期
4,535
4/18

4/17
2,112
3/17
4,364,800
11/26
3083億8000万1436億1600万+13.01%
4/20
-25.86%
3/16
2021年
3月期
5,000
3/22
2,406
4/2
3,262,100
4/17
3400億1636億800万+12.54%
2/10
-8.2%
7/10
2022年
3月期
4,990
9/14
3,165
3/9
516,900
4/8
3393億2000万2152億2000万+9.85%
9/14
-13.97%
3/9
2023年
3月期
4,040
9/13
3,175
6/20
1,151,000
11/10
2747億2000万2159億+8.46%
9/13
-8.17%
11/11
2024年
3月期
4,288
9/15
3,375
4/6
1,282,700
1/11
2915億8400万2295億+8.76%
5/19
-10.43%
10/4
2025年
3月期
4,449
7/18
3,306
8/5
914,300
11/13
2936億3400万2181億9600万+5.8%
3/25
-21.16%
8/5
最新3,729
2025/5/23
157,0002461億1400万+4.69%
3,562

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
17%(1.17倍)
1987/12/28 vs 1986/12/27
58%(1.58倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
25%(1.25倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-12%(0.88倍)
1993/12/30 vs 1992/12/30
-8%(0.92倍)
1994/12/30 vs 1993/12/30
41%(1.41倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-1%(0.99倍)
1998/12/30 vs 1997/12/30
44%(1.44倍)
1999/12/30 vs 1998/12/30
54%(1.54倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
45%(1.45倍)
2005/12/30 vs 2004/12/30
23%(1.23倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-27%(0.73倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
59%(1.59倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
95%(1.95倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/12/30 vs 2023/12/29
5%(1.05倍)
2025/05/23 vs 2024/12/30
-1%(0.99倍)
過去安値
1,320円(1983/01/04)
182%(2.82倍)
3,729円(5/23)