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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,775 | 1,785 | 1,770 | 1,785 | +21 | +1.2% | 24,800 |
| 2025/01/20 | 1,735 | 1,771 | 1,735 | 1,764 | +29 | +1.7% | 21,100 |
| 2025/01/17 | 1,736 | 1,750 | 1,726 | 1,735 | -12 | -0.7% | 23,500 |
| 2025/01/16 | 1,736 | 1,754 | 1,728 | 1,747 | +4 | +0.2% | 25,200 |
| 2025/01/15 | 1,723 | 1,748 | 1,721 | 1,743 | +22 | +1.3% | 15,100 |
| 2025/01/14 | 1,721 | 1,753 | 1,710 | 1,721 | -14 | -0.8% | 25,100 |
| 2025/01/10 | 1,716 | 1,753 | 1,715 | 1,735 | +7 | +0.4% | 15,500 |
| 2025/01/09 | 1,740 | 1,745 | 1,722 | 1,728 | -18 | -1% | 21,900 |
| 2025/01/08 | 1,776 | 1,785 | 1,746 | 1,746 | -39 | -2.2% | 29,300 |
| 2025/01/07 | 1,778 | 1,788 | 1,754 | 1,785 | +7 | +0.4% | 38,900 |
| 2025/01/06 | 1,752 | 1,799 | 1,727 | 1,778 | +44 | +2.5% | 58,400 |
| 2024/12/30 | 1,750 | 1,758 | 1,665 | 1,734 | -16 | -0.9% | 50,500 |
| 2024/12/27 | 1,750 | 1,758 | 1,738 | 1,750 | +16 | +0.9% | 43,600 |
| 2024/12/26 | 1,709 | 1,736 | 1,704 | 1,734 | +25 | +1.5% | 34,100 |
| 2024/12/25 | 1,701 | 1,709 | 1,685 | 1,709 | +11 | +0.6% | 14,600 |
| 2024/12/24 | 1,718 | 1,718 | 1,692 | 1,698 | -22 | -1.3% | 10,400 |
| 2024/12/23 | 1,707 | 1,722 | 1,687 | 1,720 | +34 | +2% | 22,300 |
| 2024/12/20 | 1,697 | 1,712 | 1,677 | 1,686 | -10 | -0.6% | 30,700 |
| 2024/12/19 | 1,676 | 1,701 | 1,673 | 1,696 | -9 | -0.5% | 32,100 |
| 2024/12/18 | 1,698 | 1,706 | 1,691 | 1,705 | +7 | +0.4% | 12,800 |
| 2024/12/17 | 1,715 | 1,723 | 1,669 | 1,698 | -5 | -0.3% | 29,500 |
| 2024/12/16 | 1,693 | 1,707 | 1,690 | 1,703 | +13 | +0.8% | 27,200 |
| 2024/12/13 | 1,677 | 1,710 | 1,669 | 1,690 | +1 | +0.1% | 34,700 |
| 2024/12/12 | 1,672 | 1,698 | 1,658 | 1,689 | +34 | +2.1% | 46,400 |
| 2024/12/11 | 1,646 | 1,655 | 1,638 | 1,655 | +12 | +0.7% | 25,000 |
| 2024/12/10 | 1,640 | 1,652 | 1,638 | 1,643 | +4 | +0.2% | 19,800 |
| 2024/12/09 | 1,636 | 1,648 | 1,634 | 1,639 | +11 | +0.7% | 24,200 |
| 2024/12/06 | 1,637 | 1,637 | 1,623 | 1,628 | -8 | -0.5% | 11,800 |
| 2024/12/05 | 1,646 | 1,651 | 1,623 | 1,636 | -7 | -0.4% | 23,500 |
| 2024/12/04 | 1,664 | 1,664 | 1,641 | 1,643 | -23 | -1.4% | 16,300 |
| 2024/12/03 | 1,670 | 1,676 | 1,656 | 1,666 | +14 | +0.8% | 28,500 |
| 2024/12/02 | 1,635 | 1,656 | 1,633 | 1,652 | +34 | +2.1% | 28,500 |
| 2024/11/29 | 1,631 | 1,634 | 1,618 | 1,618 | -10 | -0.6% | 13,900 |
| 2024/11/28 | 1,625 | 1,640 | 1,624 | 1,628 | -2 | -0.1% | 18,300 |
| 2024/11/27 | 1,662 | 1,662 | 1,623 | 1,630 | -29 | -1.7% | 26,400 |
| 2024/11/26 | 1,651 | 1,667 | 1,643 | 1,659 | +10 | +0.6% | 16,900 |
| 2024/11/25 | 1,680 | 1,680 | 1,649 | 1,649 | -11 | -0.7% | 18,900 |
| 2024/11/22 | 1,651 | 1,679 | 1,651 | 1,660 | +10 | +0.6% | 29,500 |
| 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 |
51～
100
件表示中 / 3673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 | 158,000円 | +15.7% | +122.5% | 5.06% | 7.36倍 | 0.42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 |
| 積化成 | 32,700円 | +2.9% | -74.4% | 3.98% | 37.16倍 | 0.27倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 稀元素 | 62,700円 | -3.5% | -52.4% | 4.15% | 13.80倍 | 0.40倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| 田岡化 | 102,000円 | +5.1% | +44.6% | 2.65% | 12.18倍 | 0.82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 |
| 藤倉化 | 47,500円 | +8.3% | +8.3% | 3.79% | 11.83倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
