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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,490 | 1,490 | 1,463 | 1,467 | -34 | -2.3% | 66,300 |
2023/12/06 | 1,486 | 1,503 | 1,486 | 1,501 | +16 | +1.1% | 30,600 |
2023/12/05 | 1,501 | 1,509 | 1,484 | 1,485 | -26 | -1.7% | 59,800 |
2023/12/04 | 1,503 | 1,514 | 1,502 | 1,511 | +3 | +0.2% | 32,700 |
2023/12/01 | 1,515 | 1,516 | 1,505 | 1,508 | -7 | -0.5% | 19,200 |
2023/11/30 | 1,496 | 1,517 | 1,490 | 1,515 | +19 | +1.3% | 30,600 |
2023/11/29 | 1,508 | 1,513 | 1,491 | 1,496 | -19 | -1.3% | 30,400 |
2023/11/28 | 1,518 | 1,523 | 1,507 | 1,515 | -1 | -0.1% | 26,100 |
2023/11/27 | 1,532 | 1,532 | 1,516 | 1,516 | -2 | -0.1% | 25,700 |
2023/11/24 | 1,521 | 1,525 | 1,515 | 1,518 | +2 | +0.1% | 26,800 |
2023/11/22 | 1,519 | 1,523 | 1,511 | 1,516 | +3 | +0.2% | 20,700 |
2023/11/21 | 1,508 | 1,518 | 1,498 | 1,513 | +22 | +1.5% | 29,700 |
2023/11/20 | 1,520 | 1,525 | 1,490 | 1,491 | -21 | -1.4% | 55,100 |
2023/11/17 | 1,473 | 1,512 | 1,473 | 1,512 | +40 | +2.7% | 42,500 |
2023/11/16 | 1,480 | 1,489 | 1,468 | 1,472 | -2 | -0.1% | 42,600 |
2023/11/15 | 1,490 | 1,507 | 1,471 | 1,474 | -10 | -0.7% | 77,500 |
2023/11/14 | 1,489 | 1,497 | 1,480 | 1,484 | -5 | -0.3% | 58,000 |
2023/11/13 | 1,520 | 1,520 | 1,478 | 1,489 | -20 | -1.3% | 131,000 |
2023/11/10 | 1,531 | 1,531 | 1,502 | 1,509 | -35 | -2.3% | 107,500 |
2023/11/09 | 1,517 | 1,550 | 1,500 | 1,544 | -123 | -7.4% | 168,800 |
2023/11/08 | 1,751 | 1,752 | 1,663 | 1,667 | -79 | -4.5% | 67,900 |
2023/11/07 | 1,736 | 1,753 | 1,729 | 1,746 | +10 | +0.6% | 37,200 |
2023/11/06 | 1,718 | 1,741 | 1,708 | 1,736 | +24 | +1.4% | 63,200 |
2023/11/02 | 1,713 | 1,730 | 1,701 | 1,712 | -1 | -0.1% | 34,900 |
2023/11/01 | 1,690 | 1,719 | 1,688 | 1,713 | +31 | +1.8% | 41,700 |
2023/10/31 | 1,704 | 1,704 | 1,647 | 1,682 | -23 | -1.3% | 72,400 |
2023/10/30 | 1,728 | 1,740 | 1,699 | 1,705 | -38 | -2.2% | 204,300 |
2023/10/27 | 1,717 | 1,743 | 1,713 | 1,743 | +48 | +2.8% | 55,500 |
2023/10/26 | 1,717 | 1,732 | 1,689 | 1,695 | -26 | -1.5% | 38,000 |
2023/10/25 | 1,705 | 1,739 | 1,705 | 1,721 | +10 | +0.6% | 41,100 |
2023/10/24 | 1,696 | 1,727 | 1,676 | 1,711 | +16 | +0.9% | 74,400 |
2023/10/23 | 1,719 | 1,749 | 1,695 | 1,695 | -45 | -2.6% | 44,800 |
2023/10/20 | 1,743 | 1,754 | 1,723 | 1,740 | +5 | +0.3% | 43,800 |
2023/10/19 | 1,753 | 1,771 | 1,730 | 1,735 | -18 | -1% | 42,600 |
2023/10/18 | 1,730 | 1,753 | 1,730 | 1,753 | +23 | +1.3% | 40,900 |
2023/10/17 | 1,726 | 1,763 | 1,718 | 1,730 | ±0 | ±0% | 47,500 |
2023/10/16 | 1,713 | 1,735 | 1,707 | 1,730 | -17 | -1% | 46,700 |
2023/10/13 | 1,785 | 1,799 | 1,745 | 1,747 | -40 | -2.2% | 45,400 |
2023/10/12 | 1,776 | 1,791 | 1,760 | 1,787 | +18 | +1% | 52,200 |
2023/10/11 | 1,800 | 1,806 | 1,766 | 1,769 | -31 | -1.7% | 69,500 |
2023/10/10 | 1,763 | 1,800 | 1,748 | 1,800 | +92 | +5.4% | 111,100 |
2023/10/06 | 1,691 | 1,750 | 1,681 | 1,708 | +27 | +1.6% | 51,100 |
2023/10/05 | 1,642 | 1,693 | 1,642 | 1,681 | +52 | +3.2% | 64,100 |
2023/10/04 | 1,672 | 1,678 | 1,608 | 1,629 | -45 | -2.7% | 123,200 |
2023/10/03 | 1,741 | 1,744 | 1,671 | 1,674 | -67 | -3.8% | 85,300 |
2023/10/02 | 1,755 | 1,789 | 1,741 | 1,741 | -4 | -0.2% | 52,700 |
2023/09/29 | 1,821 | 1,821 | 1,736 | 1,745 | -74 | -4.1% | 103,300 |
2023/09/28 | 1,839 | 1,848 | 1,815 | 1,819 | -23 | -1.2% | 88,800 |
2023/09/27 | 1,820 | 1,842 | 1,806 | 1,842 | +22 | +1.2% | 67,400 |
2023/09/26 | 1,805 | 1,827 | 1,803 | 1,820 | +15 | +0.8% | 50,200 |
101~
150
件表示中 / 3451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 | 174,500円 | -0.0% | -15.9% | 4.58% | 16.24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 |
日華化学 | 102,800円 | +6.6% | +6.8% | 3.31% | 9.03倍 | 0.54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 |
フクビ | 87,900円 | +2.9% | +0.9% | 3.24% | 11.75倍 | 0.50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 |
アグロカネシ | 117,100円 | +2.2% | -1.3% | 2.73% | 26.75倍 | 0.72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 |
ミライアル | 152,300円 | -9.5% | -31.4% | 2.63% | 22.88倍 | 0.63倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
市場注目の銘柄
チャート関連のコラム