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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,817 | 1,830 | 1,781 | 1,813 | +24 | +1.3% | 41,600 |
| 2025/02/06 | 1,773 | 1,789 | 1,773 | 1,789 | +16 | +0.9% | 14,400 |
| 2025/02/05 | 1,792 | 1,800 | 1,771 | 1,773 | -5 | -0.3% | 16,300 |
| 2025/02/04 | 1,785 | 1,807 | 1,778 | 1,778 | +12 | +0.7% | 21,800 |
| 2025/02/03 | 1,785 | 1,789 | 1,763 | 1,766 | -23 | -1.3% | 35,200 |
| 2025/01/31 | 1,796 | 1,796 | 1,775 | 1,789 | -5 | -0.3% | 10,600 |
| 2025/01/30 | 1,803 | 1,803 | 1,775 | 1,794 | -10 | -0.6% | 21,300 |
| 2025/01/29 | 1,781 | 1,820 | 1,763 | 1,804 | +27 | +1.5% | 30,600 |
| 2025/01/28 | 1,776 | 1,787 | 1,770 | 1,777 | +2 | +0.1% | 15,100 |
| 2025/01/27 | 1,810 | 1,810 | 1,774 | 1,775 | +2 | +0.1% | 13,100 |
| 2025/01/24 | 1,793 | 1,799 | 1,739 | 1,773 | -20 | -1.1% | 41,000 |
| 2025/01/23 | 1,805 | 1,813 | 1,785 | 1,793 | -12 | -0.7% | 17,900 |
| 2025/01/22 | 1,785 | 1,812 | 1,785 | 1,805 | +20 | +1.1% | 56,200 |
| 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 |
101～
150
件表示中 / 3736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 | 187,300円 | +0.6% | -9.6% | 4.38% | 7.58倍 | 0.49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 |
| 田岡化 | 122,900円 | +20.3% | +27.3% | 2.93% | 10.36倍 | 0.95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 |
| 大成ラミクＧ | 251,500円 | +3.9% | -27.4% | 2.78% | 12.96倍 | 0.63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 |
| リプロセル | 18,400円 | +2.0% | - | 0.00% | - | 1.94倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 東邦化 | 80,100円 | +0.7% | -5.9% | 2.75% | 14.65倍 | 0.80倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム
