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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,739 | 1,760 | 1,720 | 1,745 | -1 | -0.1% | 28,100 |
| 2024/08/20 | 1,742 | 1,753 | 1,728 | 1,746 | +16 | +0.9% | 20,700 |
| 2024/08/19 | 1,766 | 1,779 | 1,730 | 1,730 | -36 | -2% | 30,200 |
| 2024/08/16 | 1,750 | 1,766 | 1,746 | 1,766 | +44 | +2.6% | 39,600 |
| 2024/08/15 | 1,724 | 1,745 | 1,710 | 1,722 | -8 | -0.5% | 47,200 |
| 2024/08/14 | 1,709 | 1,730 | 1,688 | 1,730 | +33 | +1.9% | 39,600 |
| 2024/08/13 | 1,630 | 1,697 | 1,630 | 1,697 | +64 | +3.9% | 62,000 |
| 2024/08/09 | 1,621 | 1,653 | 1,600 | 1,633 | +46 | +2.9% | 57,500 |
| 2024/08/08 | 1,675 | 1,675 | 1,587 | 1,587 | +4 | +0.3% | 83,300 |
| 2024/08/07 | 1,525 | 1,635 | 1,498 | 1,583 | +47 | +3.1% | 70,100 |
| 2024/08/06 | 1,550 | 1,574 | 1,501 | 1,536 | +144 | +10.3% | 76,700 |
| 2024/08/05 | 1,606 | 1,606 | 1,377 | 1,392 | -290 | -17.2% | 123,000 |
| 2024/08/02 | 1,729 | 1,733 | 1,682 | 1,682 | -104 | -5.8% | 79,700 |
| 2024/08/01 | 1,840 | 1,840 | 1,771 | 1,786 | -71 | -3.8% | 52,500 |
| 2024/07/31 | 1,824 | 1,857 | 1,805 | 1,857 | +28 | +1.5% | 27,500 |
| 2024/07/30 | 1,830 | 1,847 | 1,810 | 1,829 | -10 | -0.5% | 113,700 |
| 2024/07/29 | 1,847 | 1,858 | 1,822 | 1,839 | +17 | +0.9% | 29,900 |
| 2024/07/26 | 1,830 | 1,847 | 1,818 | 1,822 | ±0 | ±0% | 25,900 |
| 2024/07/25 | 1,851 | 1,855 | 1,820 | 1,822 | -55 | -2.9% | 45,700 |
| 2024/07/24 | 1,901 | 1,907 | 1,872 | 1,877 | -28 | -1.5% | 34,200 |
| 2024/07/23 | 1,916 | 1,930 | 1,890 | 1,905 | -10 | -0.5% | 26,800 |
| 2024/07/22 | 1,952 | 1,954 | 1,907 | 1,915 | -37 | -1.9% | 36,800 |
| 2024/07/19 | 1,965 | 1,980 | 1,945 | 1,952 | -25 | -1.3% | 31,300 |
| 2024/07/18 | 2,025 | 2,025 | 1,975 | 1,977 | -56 | -2.8% | 50,400 |
| 2024/07/17 | 2,049 | 2,067 | 2,028 | 2,033 | -12 | -0.6% | 20,000 |
| 2024/07/16 | 2,058 | 2,088 | 2,043 | 2,045 | -9 | -0.4% | 26,700 |
| 2024/07/12 | 2,094 | 2,100 | 2,050 | 2,054 | -28 | -1.3% | 41,500 |
| 2024/07/11 | 2,050 | 2,099 | 2,050 | 2,082 | +44 | +2.2% | 90,800 |
| 2024/07/10 | 2,039 | 2,058 | 2,015 | 2,038 | +8 | +0.4% | 84,500 |
| 2024/07/09 | 2,013 | 2,055 | 1,983 | 2,030 | +30 | +1.5% | 124,600 |
| 2024/07/08 | 1,966 | 2,004 | 1,966 | 2,000 | +34 | +1.7% | 51,500 |
| 2024/07/05 | 1,995 | 1,995 | 1,965 | 1,966 | -33 | -1.7% | 34,100 |
| 2024/07/04 | 1,994 | 2,002 | 1,986 | 1,999 | +3 | +0.2% | 25,600 |
| 2024/07/03 | 1,992 | 2,010 | 1,982 | 1,996 | -4 | -0.2% | 23,500 |
| 2024/07/02 | 1,989 | 2,017 | 1,989 | 2,000 | +19 | +1% | 43,500 |
| 2024/07/01 | 1,995 | 2,013 | 1,979 | 1,981 | -5 | -0.3% | 35,800 |
| 2024/06/28 | 1,995 | 2,000 | 1,979 | 1,986 | -8 | -0.4% | 26,400 |
| 2024/06/27 | 1,985 | 1,999 | 1,972 | 1,994 | +18 | +0.9% | 35,500 |
| 2024/06/26 | 1,996 | 1,996 | 1,965 | 1,976 | -22 | -1.1% | 37,300 |
| 2024/06/25 | 2,003 | 2,021 | 1,998 | 1,998 | +4 | +0.2% | 59,300 |
| 2024/06/24 | 2,008 | 2,008 | 1,967 | 1,994 | -10 | -0.5% | 55,400 |
| 2024/06/21 | 1,999 | 2,025 | 1,990 | 2,004 | +15 | +0.8% | 84,700 |
| 2024/06/20 | 2,016 | 2,022 | 1,985 | 1,989 | -38 | -1.9% | 57,400 |
| 2024/06/19 | 1,970 | 2,028 | 1,960 | 2,027 | +64 | +3.3% | 103,700 |
| 2024/06/18 | 1,931 | 1,979 | 1,930 | 1,963 | +35 | +1.8% | 95,600 |
| 2024/06/17 | 1,902 | 1,929 | 1,871 | 1,928 | +16 | +0.8% | 45,200 |
| 2024/06/14 | 1,857 | 1,912 | 1,843 | 1,912 | +76 | +4.1% | 81,100 |
| 2024/06/13 | 1,889 | 1,893 | 1,828 | 1,836 | -53 | -2.8% | 48,000 |
| 2024/06/12 | 1,893 | 1,906 | 1,886 | 1,889 | +4 | +0.2% | 32,400 |
| 2024/06/11 | 1,910 | 1,920 | 1,881 | 1,885 | -12 | -0.6% | 46,300 |
151～
200
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
