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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,228 | 1,273 | 1,221 | 1,248 | -100 | -7.4% | 1,987,800 |
| 2022/08/26 | 1,348 | 1,354 | 1,346 | 1,348 | ±0 | ±0% | 35,000 |
| 2022/08/25 | 1,344 | 1,351 | 1,336 | 1,348 | +9 | +0.7% | 20,200 |
| 2022/08/24 | 1,331 | 1,346 | 1,331 | 1,339 | +10 | +0.8% | 26,800 |
| 2022/08/23 | 1,332 | 1,336 | 1,325 | 1,329 | -10 | -0.7% | 28,200 |
| 2022/08/22 | 1,338 | 1,345 | 1,327 | 1,339 | -20 | -1.5% | 48,800 |
| 2022/08/19 | 1,332 | 1,367 | 1,331 | 1,359 | +34 | +2.6% | 78,200 |
| 2022/08/18 | 1,326 | 1,330 | 1,321 | 1,325 | -6 | -0.5% | 19,500 |
| 2022/08/17 | 1,332 | 1,343 | 1,331 | 1,331 | +5 | +0.4% | 31,500 |
| 2022/08/16 | 1,327 | 1,332 | 1,322 | 1,326 | -1 | -0.1% | 16,000 |
| 2022/08/15 | 1,331 | 1,337 | 1,319 | 1,327 | +3 | +0.2% | 23,000 |
| 2022/08/12 | 1,313 | 1,329 | 1,310 | 1,324 | +21 | +1.6% | 39,300 |
| 2022/08/10 | 1,295 | 1,310 | 1,290 | 1,303 | +4 | +0.3% | 25,400 |
| 2022/08/09 | 1,298 | 1,304 | 1,277 | 1,299 | +4 | +0.3% | 77,300 |
| 2022/08/08 | 1,316 | 1,327 | 1,292 | 1,295 | -46 | -3.4% | 157,100 |
| 2022/08/05 | 1,346 | 1,352 | 1,333 | 1,341 | -10 | -0.7% | 34,000 |
| 2022/08/04 | 1,347 | 1,358 | 1,335 | 1,351 | +12 | +0.9% | 36,500 |
| 2022/08/03 | 1,355 | 1,356 | 1,333 | 1,339 | -26 | -1.9% | 45,300 |
| 2022/08/02 | 1,379 | 1,379 | 1,355 | 1,365 | -21 | -1.5% | 18,900 |
| 2022/08/01 | 1,386 | 1,386 | 1,376 | 1,386 | +12 | +0.9% | 12,400 |
| 2022/07/29 | 1,385 | 1,392 | 1,370 | 1,374 | -14 | -1% | 21,500 |
| 2022/07/28 | 1,376 | 1,388 | 1,362 | 1,388 | +22 | +1.6% | 24,300 |
| 2022/07/27 | 1,370 | 1,373 | 1,360 | 1,366 | -5 | -0.4% | 8,600 |
| 2022/07/26 | 1,371 | 1,381 | 1,365 | 1,371 | -3 | -0.2% | 13,100 |
| 2022/07/25 | 1,372 | 1,374 | 1,356 | 1,374 | +2 | +0.1% | 10,200 |
| 2022/07/22 | 1,364 | 1,372 | 1,357 | 1,372 | +8 | +0.6% | 16,000 |
| 2022/07/21 | 1,360 | 1,372 | 1,360 | 1,364 | -9 | -0.7% | 10,500 |
| 2022/07/20 | 1,369 | 1,373 | 1,351 | 1,373 | +30 | +2.2% | 31,400 |
| 2022/07/19 | 1,338 | 1,344 | 1,334 | 1,343 | +7 | +0.5% | 6,600 |
| 2022/07/15 | 1,339 | 1,339 | 1,323 | 1,336 | -3 | -0.2% | 24,000 |
| 2022/07/14 | 1,336 | 1,339 | 1,324 | 1,339 | -4 | -0.3% | 15,800 |
| 2022/07/13 | 1,350 | 1,350 | 1,335 | 1,343 | +1 | +0.1% | 17,600 |
| 2022/07/12 | 1,378 | 1,387 | 1,342 | 1,342 | -28 | -2% | 20,900 |
| 2022/07/11 | 1,356 | 1,372 | 1,350 | 1,370 | +29 | +2.2% | 21,100 |
| 2022/07/08 | 1,340 | 1,374 | 1,339 | 1,341 | +5 | +0.4% | 39,900 |
| 2022/07/07 | 1,336 | 1,336 | 1,316 | 1,336 | +12 | +0.9% | 12,500 |
| 2022/07/06 | 1,330 | 1,331 | 1,315 | 1,324 | -15 | -1.1% | 22,200 |
| 2022/07/05 | 1,345 | 1,351 | 1,330 | 1,339 | ±0 | ±0% | 32,800 |
| 2022/07/04 | 1,326 | 1,339 | 1,324 | 1,339 | +23 | +1.7% | 27,000 |
| 2022/07/01 | 1,346 | 1,350 | 1,300 | 1,316 | -29 | -2.2% | 68,700 |
| 2022/06/30 | 1,399 | 1,399 | 1,345 | 1,345 | -54 | -3.9% | 35,700 |
| 2022/06/29 | 1,360 | 1,405 | 1,357 | 1,399 | +24 | +1.7% | 34,000 |
| 2022/06/28 | 1,388 | 1,395 | 1,368 | 1,375 | -10 | -0.7% | 12,300 |
| 2022/06/27 | 1,387 | 1,387 | 1,366 | 1,385 | +28 | +2.1% | 20,100 |
| 2022/06/24 | 1,338 | 1,357 | 1,326 | 1,357 | +28 | +2.1% | 18,100 |
| 2022/06/23 | 1,350 | 1,355 | 1,325 | 1,329 | -7 | -0.5% | 32,200 |
| 2022/06/22 | 1,381 | 1,385 | 1,330 | 1,336 | -34 | -2.5% | 35,900 |
| 2022/06/21 | 1,394 | 1,394 | 1,363 | 1,370 | +5 | +0.4% | 18,200 |
| 2022/06/20 | 1,398 | 1,398 | 1,360 | 1,365 | -33 | -2.4% | 37,900 |
| 2022/06/17 | 1,381 | 1,406 | 1,380 | 1,398 | -9 | -0.6% | 11,300 |
701～
750
件表示中 / 3737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 | 191,600円 | +0.6% | -9.6% | 4.28% | 7.76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 |
| 高純度化 | 302,000円 | +11.0% | +2.0% | 4.17% | 34.89倍 | 1.29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 |
| 日本化 | 203,100円 | +0.4% | -56.2% | 5.22% | 16.13倍 | 0.38倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| フマキラー | 109,200円 | +4.4% | +18.3% | 2.20% | 9.18倍 | 0.71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 |
| 大成ラミクＧ | 254,500円 | +3.9% | -27.4% | 2.75% | 13.11倍 | 0.64倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
市場注目の銘柄
チャート関連のコラム
