日本カーバイド工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,045 | 2,097 | 2,002 | 2,051 | -2 | -0.1% | 391,500 |
| 2025/08/19 | 2,050 | 2,059 | 2,041 | 2,053 | +7 | +0.3% | 26,000 |
| 2025/08/18 | 2,035 | 2,048 | 2,022 | 2,046 | +32 | +1.6% | 67,200 |
| 2025/08/15 | 2,019 | 2,025 | 1,998 | 2,014 | -5 | -0.2% | 38,400 |
| 2025/08/14 | 2,000 | 2,024 | 1,995 | 2,019 | +19 | +1% | 45,600 |
| 2025/08/13 | 2,001 | 2,014 | 1,991 | 2,000 | +2 | +0.1% | 42,400 |
| 2025/08/12 | 2,000 | 2,007 | 1,991 | 1,998 | -2 | -0.1% | 59,000 |
| 2025/08/08 | 1,958 | 2,046 | 1,953 | 2,000 | +9 | +0.5% | 117,100 |
| 2025/08/07 | 2,000 | 2,029 | 1,974 | 1,991 | +12 | +0.6% | 68,200 |
| 2025/08/06 | 1,943 | 1,983 | 1,942 | 1,979 | +35 | +1.8% | 37,900 |
| 2025/08/05 | 1,949 | 1,952 | 1,936 | 1,944 | -5 | -0.3% | 24,900 |
| 2025/08/04 | 1,915 | 1,949 | 1,911 | 1,949 | +4 | +0.2% | 29,100 |
| 2025/08/01 | 1,900 | 1,945 | 1,900 | 1,945 | +43 | +2.3% | 42,600 |
| 2025/07/31 | 1,890 | 1,902 | 1,888 | 1,902 | +17 | +0.9% | 20,900 |
| 2025/07/30 | 1,888 | 1,904 | 1,875 | 1,885 | -3 | -0.2% | 16,000 |
| 2025/07/29 | 1,894 | 1,902 | 1,879 | 1,888 | -22 | -1.2% | 22,600 |
| 2025/07/28 | 1,909 | 1,914 | 1,893 | 1,910 | +7 | +0.4% | 31,300 |
| 2025/07/25 | 1,890 | 1,915 | 1,890 | 1,903 | +4 | +0.2% | 23,400 |
| 2025/07/24 | 1,904 | 1,919 | 1,894 | 1,899 | +15 | +0.8% | 33,800 |
| 2025/07/23 | 1,873 | 1,896 | 1,868 | 1,884 | +24 | +1.3% | 40,400 |
| 2025/07/22 | 1,849 | 1,871 | 1,849 | 1,860 | +20 | +1.1% | 22,400 |
| 2025/07/18 | 1,838 | 1,855 | 1,837 | 1,840 | -6 | -0.3% | 23,500 |
| 2025/07/17 | 1,859 | 1,859 | 1,842 | 1,846 | -14 | -0.8% | 20,100 |
| 2025/07/16 | 1,883 | 1,892 | 1,854 | 1,860 | -24 | -1.3% | 28,600 |
| 2025/07/15 | 1,877 | 1,891 | 1,868 | 1,884 | +4 | +0.2% | 24,600 |
| 2025/07/14 | 1,905 | 1,910 | 1,880 | 1,880 | -12 | -0.6% | 30,100 |
| 2025/07/11 | 1,900 | 1,905 | 1,888 | 1,892 | +3 | +0.2% | 27,800 |
| 2025/07/10 | 1,927 | 1,927 | 1,877 | 1,889 | -12 | -0.6% | 36,800 |
| 2025/07/09 | 1,910 | 1,924 | 1,899 | 1,901 | -15 | -0.8% | 25,800 |
| 2025/07/08 | 1,889 | 1,916 | 1,872 | 1,916 | +43 | +2.3% | 50,100 |
| 2025/07/07 | 1,882 | 1,897 | 1,864 | 1,873 | -2 | -0.1% | 37,800 |
| 2025/07/04 | 1,855 | 1,883 | 1,852 | 1,875 | +25 | +1.4% | 50,100 |
| 2025/07/03 | 1,857 | 1,864 | 1,849 | 1,850 | +2 | +0.1% | 43,900 |
| 2025/07/02 | 1,823 | 1,863 | 1,816 | 1,848 | +14 | +0.8% | 39,200 |
| 2025/07/01 | 1,839 | 1,852 | 1,834 | 1,834 | -13 | -0.7% | 24,200 |
| 2025/06/30 | 1,851 | 1,872 | 1,840 | 1,847 | -4 | -0.2% | 37,000 |
| 2025/06/27 | 1,829 | 1,851 | 1,827 | 1,851 | +22 | +1.2% | 47,800 |
| 2025/06/26 | 1,827 | 1,832 | 1,809 | 1,829 | -1 | -0.1% | 29,600 |
| 2025/06/25 | 1,832 | 1,845 | 1,792 | 1,830 | +1 | +0.1% | 44,800 |
| 2025/06/24 | 1,834 | 1,863 | 1,787 | 1,829 | -4 | -0.2% | 54,800 |
| 2025/06/23 | 1,817 | 1,850 | 1,806 | 1,833 | +12 | +0.7% | 56,900 |
| 2025/06/20 | 1,820 | 1,844 | 1,801 | 1,821 | +9 | +0.5% | 65,800 |
| 2025/06/19 | 1,743 | 1,819 | 1,735 | 1,812 | +99 | +5.8% | 174,600 |
| 2025/06/18 | 1,692 | 1,735 | 1,663 | 1,713 | +21 | +1.2% | 194,500 |
| 2025/06/17 | 1,698 | 1,698 | 1,683 | 1,692 | -3 | -0.2% | 15,600 |
| 2025/06/16 | 1,688 | 1,700 | 1,686 | 1,695 | +12 | +0.7% | 17,000 |
| 2025/06/13 | 1,704 | 1,704 | 1,680 | 1,683 | -29 | -1.7% | 37,700 |
| 2025/06/12 | 1,716 | 1,724 | 1,702 | 1,712 | -8 | -0.5% | 18,100 |
| 2025/06/11 | 1,714 | 1,720 | 1,711 | 1,720 | +16 | +0.9% | 18,800 |
| 2025/06/10 | 1,704 | 1,732 | 1,704 | 1,704 | +1 | +0.1% | 21,500 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「カーバイド」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 |
|---|---|---|---|---|---|---|---|---|
| カーバイド | 205,100円 | +0.6% | -9.6% | 4.00% | 8.32倍 | 0.54倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| 共和レザ | 83,800円 | -6.0% | -61.3% | 6.21% | 66.56倍 | 0.55倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| フマキラー | 118,500円 | +4.4% | +18.3% | 2.03% | 9.96倍 | 0.77倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 高純度化 | 314,000円 | +11.0% | +2.0% | 4.01% | 36.32倍 | 1.34倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| タイガポリ | 94,100円 | -3.3% | -8.6% | 2.98% | 10.32倍 | 0.42倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
市場注目の銘柄
チャート関連のコラム
