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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,667 | 1,667 | 1,650 | 1,650 | -10 | -0.6% | 24,200 |
| 2024/11/20 | 1,680 | 1,693 | 1,656 | 1,660 | -19 | -1.1% | 19,400 |
| 2024/11/19 | 1,692 | 1,695 | 1,668 | 1,679 | -5 | -0.3% | 17,400 |
| 2024/11/18 | 1,683 | 1,690 | 1,670 | 1,684 | +23 | +1.4% | 18,100 |
| 2024/11/15 | 1,670 | 1,675 | 1,658 | 1,661 | +10 | +0.6% | 14,600 |
| 2024/11/14 | 1,695 | 1,697 | 1,651 | 1,651 | -44 | -2.6% | 23,600 |
| 2024/11/13 | 1,681 | 1,697 | 1,676 | 1,695 | +6 | +0.4% | 32,600 |
| 2024/11/12 | 1,690 | 1,696 | 1,676 | 1,689 | -10 | -0.6% | 29,700 |
| 2024/11/11 | 1,741 | 1,760 | 1,683 | 1,699 | +26 | +1.6% | 64,200 |
| 2024/11/08 | 1,702 | 1,718 | 1,670 | 1,673 | -29 | -1.7% | 50,900 |
| 2024/11/07 | 1,664 | 1,702 | 1,654 | 1,702 | +50 | +3% | 33,800 |
| 2024/11/06 | 1,655 | 1,673 | 1,652 | 1,652 | +15 | +0.9% | 16,600 |
| 2024/11/05 | 1,646 | 1,655 | 1,636 | 1,637 | -8 | -0.5% | 12,700 |
| 2024/11/01 | 1,641 | 1,646 | 1,630 | 1,645 | -9 | -0.5% | 21,900 |
| 2024/10/31 | 1,638 | 1,663 | 1,638 | 1,654 | +14 | +0.9% | 14,200 |
| 2024/10/30 | 1,652 | 1,661 | 1,634 | 1,640 | -16 | -1% | 55,000 |
| 2024/10/29 | 1,641 | 1,672 | 1,639 | 1,656 | +15 | +0.9% | 13,400 |
| 2024/10/28 | 1,613 | 1,641 | 1,605 | 1,641 | +30 | +1.9% | 20,700 |
| 2024/10/25 | 1,643 | 1,643 | 1,601 | 1,611 | -20 | -1.2% | 27,800 |
| 2024/10/24 | 1,622 | 1,638 | 1,614 | 1,631 | -5 | -0.3% | 29,400 |
| 2024/10/23 | 1,645 | 1,651 | 1,630 | 1,636 | -9 | -0.5% | 19,200 |
| 2024/10/22 | 1,670 | 1,670 | 1,638 | 1,645 | -26 | -1.6% | 23,100 |
| 2024/10/21 | 1,651 | 1,677 | 1,651 | 1,671 | +21 | +1.3% | 13,000 |
| 2024/10/18 | 1,665 | 1,666 | 1,650 | 1,650 | -19 | -1.1% | 26,000 |
| 2024/10/17 | 1,678 | 1,683 | 1,665 | 1,669 | -11 | -0.7% | 27,400 |
| 2024/10/16 | 1,698 | 1,707 | 1,680 | 1,680 | -30 | -1.8% | 25,300 |
| 2024/10/15 | 1,719 | 1,722 | 1,695 | 1,710 | +7 | +0.4% | 17,800 |
| 2024/10/11 | 1,710 | 1,714 | 1,693 | 1,703 | +3 | +0.2% | 22,500 |
| 2024/10/10 | 1,716 | 1,716 | 1,691 | 1,700 | +6 | +0.4% | 19,500 |
| 2024/10/09 | 1,705 | 1,705 | 1,675 | 1,694 | +3 | +0.2% | 42,900 |
| 2024/10/08 | 1,708 | 1,716 | 1,688 | 1,691 | -31 | -1.8% | 23,500 |
| 2024/10/07 | 1,750 | 1,750 | 1,715 | 1,722 | +1 | +0.1% | 35,900 |
| 2024/10/04 | 1,720 | 1,734 | 1,713 | 1,721 | -2 | -0.1% | 17,700 |
| 2024/10/03 | 1,757 | 1,757 | 1,722 | 1,723 | -5 | -0.3% | 11,900 |
| 2024/10/02 | 1,724 | 1,737 | 1,720 | 1,728 | +3 | +0.2% | 15,400 |
| 2024/10/01 | 1,717 | 1,736 | 1,717 | 1,725 | +20 | +1.2% | 15,200 |
| 2024/09/30 | 1,687 | 1,721 | 1,685 | 1,705 | -51 | -2.9% | 24,900 |
| 2024/09/27 | 1,730 | 1,766 | 1,728 | 1,756 | -11 | -0.6% | 27,700 |
| 2024/09/26 | 1,743 | 1,767 | 1,730 | 1,767 | +37 | +2.1% | 39,300 |
| 2024/09/25 | 1,730 | 1,739 | 1,705 | 1,730 | +8 | +0.5% | 41,800 |
| 2024/09/24 | 1,740 | 1,741 | 1,717 | 1,722 | -9 | -0.5% | 31,000 |
| 2024/09/20 | 1,680 | 1,747 | 1,680 | 1,731 | +52 | +3.1% | 49,400 |
| 2024/09/19 | 1,661 | 1,690 | 1,661 | 1,679 | +18 | +1.1% | 18,800 |
| 2024/09/18 | 1,652 | 1,679 | 1,650 | 1,661 | +21 | +1.3% | 35,200 |
| 2024/09/17 | 1,645 | 1,651 | 1,615 | 1,640 | +12 | +0.7% | 30,400 |
| 2024/09/13 | 1,630 | 1,640 | 1,620 | 1,628 | -15 | -0.9% | 30,400 |
| 2024/09/12 | 1,659 | 1,661 | 1,622 | 1,643 | +23 | +1.4% | 30,500 |
| 2024/09/11 | 1,657 | 1,674 | 1,609 | 1,620 | -49 | -2.9% | 32,900 |
| 2024/09/10 | 1,666 | 1,685 | 1,665 | 1,669 | -8 | -0.5% | 34,400 |
| 2024/09/09 | 1,638 | 1,688 | 1,630 | 1,677 | -11 | -0.7% | 36,700 |
1～
50
件表示中 / 3585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 | 165,000円 | +15.7% | +65.3% | 4.85% | 10.98倍 | 0.44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 |
| 藤倉化 | 52,800円 | +8.3% | +8.3% | 3.41% | 13.15倍 | 0.38倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| フクビ | 75,500円 | +2.7% | +0.6% | 3.44% | 8.59倍 | 0.41倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| 共和レザ | 63,200円 | +1.9% | -2.0% | 5.06% | 8.61倍 | 0.42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 |
| 田岡化 | 102,800円 | +5.1% | +31.5% | 2.04% | 14.03倍 | 0.83倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
市場注目の銘柄
チャート関連のコラム
