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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,772 | 1,785 | 1,754 | 1,754 | -22 | -1.2% | 127,900 |
| 2024/04/25 | 1,784 | 1,797 | 1,775 | 1,776 | -26 | -1.4% | 13,800 |
| 2024/04/24 | 1,810 | 1,812 | 1,795 | 1,802 | +15 | +0.8% | 21,700 |
| 2024/04/23 | 1,788 | 1,806 | 1,780 | 1,787 | -2 | -0.1% | 21,900 |
| 2024/04/22 | 1,770 | 1,793 | 1,770 | 1,789 | +14 | +0.8% | 20,600 |
| 2024/04/19 | 1,783 | 1,794 | 1,751 | 1,775 | -19 | -1.1% | 25,000 |
| 2024/04/18 | 1,772 | 1,810 | 1,770 | 1,794 | +18 | +1% | 19,500 |
| 2024/04/17 | 1,802 | 1,804 | 1,753 | 1,776 | -26 | -1.4% | 51,100 |
| 2024/04/16 | 1,857 | 1,857 | 1,796 | 1,802 | -56 | -3% | 40,500 |
| 2024/04/15 | 1,845 | 1,858 | 1,837 | 1,858 | +12 | +0.7% | 37,600 |
| 2024/04/12 | 1,849 | 1,849 | 1,830 | 1,846 | +10 | +0.5% | 24,400 |
| 2024/04/11 | 1,822 | 1,848 | 1,810 | 1,836 | +3 | +0.2% | 23,500 |
| 2024/04/10 | 1,802 | 1,836 | 1,802 | 1,833 | +23 | +1.3% | 26,500 |
| 2024/04/09 | 1,815 | 1,817 | 1,802 | 1,810 | +6 | +0.3% | 20,900 |
| 2024/04/08 | 1,792 | 1,805 | 1,784 | 1,804 | +32 | +1.8% | 37,600 |
| 2024/04/05 | 1,770 | 1,775 | 1,740 | 1,772 | +1 | +0.1% | 34,500 |
| 2024/04/04 | 1,775 | 1,786 | 1,765 | 1,771 | -4 | -0.2% | 32,800 |
| 2024/04/03 | 1,770 | 1,790 | 1,750 | 1,775 | ±0 | ±0% | 53,700 |
| 2024/04/02 | 1,801 | 1,802 | 1,773 | 1,775 | -14 | -0.8% | 33,900 |
| 2024/04/01 | 1,838 | 1,840 | 1,789 | 1,789 | -49 | -2.7% | 37,900 |
| 2024/03/29 | 1,813 | 1,838 | 1,800 | 1,838 | +35 | +1.9% | 39,700 |
| 2024/03/28 | 1,822 | 1,850 | 1,794 | 1,803 | -67 | -3.6% | 70,000 |
| 2024/03/27 | 1,877 | 1,881 | 1,865 | 1,870 | +4 | +0.2% | 73,100 |
| 2024/03/26 | 1,882 | 1,891 | 1,866 | 1,866 | -12 | -0.6% | 43,100 |
| 2024/03/25 | 1,871 | 1,889 | 1,863 | 1,878 | +3 | +0.2% | 82,900 |
| 2024/03/22 | 1,865 | 1,875 | 1,858 | 1,875 | ±0 | ±0% | 44,800 |
| 2024/03/21 | 1,891 | 1,891 | 1,862 | 1,875 | +3 | +0.2% | 57,800 |
| 2024/03/19 | 1,883 | 1,891 | 1,868 | 1,872 | -25 | -1.3% | 60,100 |
| 2024/03/18 | 1,908 | 1,910 | 1,892 | 1,897 | -3 | -0.2% | 30,400 |
| 2024/03/15 | 1,896 | 1,908 | 1,871 | 1,900 | -6 | -0.3% | 41,400 |
| 2024/03/14 | 1,896 | 1,910 | 1,878 | 1,906 | +10 | +0.5% | 41,900 |
| 2024/03/13 | 1,893 | 1,930 | 1,887 | 1,896 | +12 | +0.6% | 68,800 |
| 2024/03/12 | 1,885 | 1,890 | 1,850 | 1,884 | -1 | -0.1% | 92,800 |
| 2024/03/11 | 1,938 | 1,958 | 1,869 | 1,885 | -85 | -4.3% | 85,400 |
| 2024/03/08 | 1,887 | 1,980 | 1,887 | 1,970 | +88 | +4.7% | 123,500 |
| 2024/03/07 | 1,969 | 1,969 | 1,882 | 1,882 | -71 | -3.6% | 80,400 |
| 2024/03/06 | 1,900 | 1,966 | 1,883 | 1,953 | +54 | +2.8% | 169,800 |
| 2024/03/05 | 1,845 | 1,909 | 1,844 | 1,899 | +68 | +3.7% | 183,700 |
| 2024/03/04 | 1,840 | 1,856 | 1,821 | 1,831 | -7 | -0.4% | 77,500 |
| 2024/03/01 | 1,830 | 1,840 | 1,813 | 1,838 | +14 | +0.8% | 40,000 |
| 2024/02/29 | 1,830 | 1,860 | 1,813 | 1,824 | -10 | -0.5% | 80,700 |
| 2024/02/28 | 1,809 | 1,839 | 1,801 | 1,834 | +25 | +1.4% | 57,000 |
| 2024/02/27 | 1,796 | 1,827 | 1,784 | 1,809 | -11 | -0.6% | 61,200 |
| 2024/02/26 | 1,840 | 1,858 | 1,820 | 1,820 | -16 | -0.9% | 53,600 |
| 2024/02/22 | 1,832 | 1,846 | 1,827 | 1,836 | +9 | +0.5% | 42,700 |
| 2024/02/21 | 1,851 | 1,854 | 1,823 | 1,827 | -18 | -1% | 44,700 |
| 2024/02/20 | 1,850 | 1,873 | 1,840 | 1,845 | ±0 | ±0% | 69,900 |
| 2024/02/19 | 1,830 | 1,852 | 1,821 | 1,845 | +3 | +0.2% | 54,800 |
| 2024/02/16 | 1,811 | 1,855 | 1,810 | 1,842 | +21 | +1.2% | 118,300 |
| 2024/02/15 | 1,848 | 1,854 | 1,811 | 1,821 | -15 | -0.8% | 88,900 |
1～
50
件表示中 / 3445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 | 175,400円 | -0.0% | -31.7% | 4.56% | 6.80倍 | 0.50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 |
| フクビ | 88,000円 | +2.9% | +0.9% | 3.24% | 11.76倍 | 0.51倍 |
|
建築資材軸の合成樹脂製品製造加工の大手。日米や東南アに生産拠点。自動車向け産業資材も |
| 日華化学 | 95,000円 | +6.6% | +6.8% | 3.58% | 8.34倍 | 0.50倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| アグロカネシ | 114,100円 | +2.2% | -1.3% | 2.80% | 26.07倍 | 0.70倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
| アルマード | 144,300円 | +19.5% | +13.5% | 4.85% | 20.97倍 | 7.07倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
市場注目の銘柄
チャート関連のコラム
