日本カーボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 5,550 | 5,570 | 5,530 | 5,560 | -20 | -0.4% | 23,000 |
| 2024/05/01 | 5,550 | 5,600 | 5,530 | 5,580 | +10 | +0.2% | 17,700 |
| 2024/04/30 | 5,550 | 5,620 | 5,530 | 5,570 | +50 | +0.9% | 34,600 |
| 2024/04/26 | 5,470 | 5,560 | 5,460 | 5,520 | +50 | +0.9% | 47,100 |
| 2024/04/25 | 5,510 | 5,520 | 5,450 | 5,470 | -60 | -1.1% | 37,000 |
| 2024/04/24 | 5,470 | 5,540 | 5,450 | 5,530 | +70 | +1.3% | 27,800 |
| 2024/04/23 | 5,490 | 5,520 | 5,430 | 5,460 | -10 | -0.2% | 36,900 |
| 2024/04/22 | 5,460 | 5,490 | 5,430 | 5,470 | +30 | +0.6% | 35,700 |
| 2024/04/19 | 5,530 | 5,560 | 5,370 | 5,440 | -110 | -2% | 50,300 |
| 2024/04/18 | 5,480 | 5,580 | 5,450 | 5,550 | +50 | +0.9% | 32,100 |
| 2024/04/17 | 5,590 | 5,590 | 5,500 | 5,500 | -90 | -1.6% | 34,700 |
| 2024/04/16 | 5,690 | 5,690 | 5,570 | 5,590 | -100 | -1.8% | 76,000 |
| 2024/04/15 | 5,640 | 5,700 | 5,570 | 5,690 | +20 | +0.4% | 48,800 |
| 2024/04/12 | 5,600 | 5,690 | 5,570 | 5,670 | +80 | +1.4% | 52,300 |
| 2024/04/11 | 5,510 | 5,630 | 5,490 | 5,590 | +70 | +1.3% | 64,500 |
| 2024/04/10 | 5,550 | 5,590 | 5,520 | 5,520 | ±0 | ±0% | 48,600 |
| 2024/04/09 | 5,490 | 5,540 | 5,480 | 5,520 | +20 | +0.4% | 48,900 |
| 2024/04/08 | 5,390 | 5,500 | 5,370 | 5,500 | +110 | +2% | 56,600 |
| 2024/04/05 | 5,350 | 5,400 | 5,320 | 5,390 | +10 | +0.2% | 33,300 |
| 2024/04/04 | 5,330 | 5,420 | 5,300 | 5,380 | +70 | +1.3% | 53,800 |
| 2024/04/03 | 5,260 | 5,320 | 5,230 | 5,310 | +30 | +0.6% | 53,200 |
| 2024/04/02 | 5,280 | 5,330 | 5,260 | 5,280 | +10 | +0.2% | 42,400 |
| 2024/04/01 | 5,350 | 5,390 | 5,260 | 5,270 | -60 | -1.1% | 58,200 |
| 2024/03/29 | 5,330 | 5,370 | 5,270 | 5,330 | +40 | +0.8% | 41,400 |
| 2024/03/28 | 5,310 | 5,370 | 5,280 | 5,290 | -50 | -0.9% | 38,700 |
| 2024/03/27 | 5,350 | 5,380 | 5,320 | 5,340 | +50 | +0.9% | 44,200 |
| 2024/03/26 | 5,280 | 5,320 | 5,270 | 5,290 | -40 | -0.8% | 32,200 |
| 2024/03/25 | 5,380 | 5,410 | 5,310 | 5,330 | -60 | -1.1% | 59,200 |
| 2024/03/22 | 5,380 | 5,400 | 5,270 | 5,390 | +30 | +0.6% | 53,700 |
| 2024/03/21 | 5,370 | 5,390 | 5,320 | 5,360 | +60 | +1.1% | 47,700 |
| 2024/03/19 | 5,340 | 5,360 | 5,290 | 5,300 | -10 | -0.2% | 44,500 |
| 2024/03/18 | 5,280 | 5,330 | 5,220 | 5,310 | +60 | +1.1% | 60,000 |
| 2024/03/15 | 5,190 | 5,340 | 5,190 | 5,250 | +30 | +0.6% | 59,400 |
| 2024/03/14 | 5,200 | 5,260 | 5,180 | 5,220 | -10 | -0.2% | 29,300 |
| 2024/03/13 | 5,370 | 5,370 | 5,190 | 5,230 | -40 | -0.8% | 64,100 |
| 2024/03/12 | 5,180 | 5,270 | 5,100 | 5,270 | +90 | +1.7% | 72,900 |
| 2024/03/11 | 5,380 | 5,380 | 5,150 | 5,180 | -340 | -6.2% | 82,900 |
| 2024/03/08 | 5,270 | 5,570 | 5,260 | 5,520 | +320 | +6.2% | 285,400 |
| 2024/03/07 | 5,250 | 5,270 | 5,190 | 5,200 | -70 | -1.3% | 39,500 |
| 2024/03/06 | 5,280 | 5,320 | 5,260 | 5,270 | -30 | -0.6% | 44,200 |
| 2024/03/05 | 5,240 | 5,310 | 5,200 | 5,300 | +50 | +1% | 60,300 |
| 2024/03/04 | 5,180 | 5,270 | 5,170 | 5,250 | +80 | +1.5% | 90,900 |
| 2024/03/01 | 5,250 | 5,260 | 5,160 | 5,170 | -50 | -1% | 64,600 |
| 2024/02/29 | 5,230 | 5,250 | 5,160 | 5,220 | -40 | -0.8% | 125,200 |
| 2024/02/28 | 5,300 | 5,330 | 5,250 | 5,260 | -40 | -0.8% | 52,800 |
| 2024/02/27 | 5,330 | 5,390 | 5,300 | 5,300 | +40 | +0.8% | 50,200 |
| 2024/02/26 | 5,350 | 5,410 | 5,260 | 5,260 | -70 | -1.3% | 64,000 |
| 2024/02/22 | 5,390 | 5,390 | 5,300 | 5,330 | -40 | -0.7% | 66,900 |
| 2024/02/21 | 5,330 | 5,410 | 5,330 | 5,370 | -50 | -0.9% | 57,400 |
| 2024/02/20 | 5,480 | 5,480 | 5,370 | 5,420 | -20 | -0.4% | 65,500 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「日カーボン」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 |
|---|---|---|---|---|---|---|---|---|
| 日カーボン | 556,000円 | +13.6% | +1.2% | 3.60% | 14.98倍 | 1.24倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| 黒崎播磨 | 330,000円 | +6.8% | +28.3% | 3.03% | 8.42倍 | 1.38倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
| 品川リフラ | 188,100円 | +16.0% | +30.9% | 3.62% | 5.71倍 | 1.05倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| ベルテクス | 177,200円 | -4.9% | -2.0% | 2.26% | 12.45倍 | 1.44倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| ＳＥＣカーボン | 251,500円 | +20.4% | +38.0% | 3.98% | 7.30倍 | 0.75倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
市場注目の銘柄
チャート関連のコラム
