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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,818 | 1,819 | 1,796 | 1,805 | +1 | +0.1% | 50,500 |
2023/09/22 | 1,785 | 1,812 | 1,770 | 1,804 | +19 | +1.1% | 84,400 |
2023/09/21 | 1,752 | 1,805 | 1,752 | 1,785 | +32 | +1.8% | 62,000 |
2023/09/20 | 1,785 | 1,797 | 1,746 | 1,753 | -31 | -1.7% | 73,200 |
2023/09/19 | 1,767 | 1,800 | 1,767 | 1,784 | +19 | +1.1% | 84,200 |
2023/09/15 | 1,765 | 1,793 | 1,763 | 1,765 | +11 | +0.6% | 109,200 |
2023/09/14 | 1,744 | 1,764 | 1,742 | 1,754 | +16 | +0.9% | 36,600 |
2023/09/13 | 1,740 | 1,753 | 1,726 | 1,738 | +26 | +1.5% | 80,700 |
2023/09/12 | 1,700 | 1,714 | 1,685 | 1,712 | +29 | +1.7% | 60,600 |
2023/09/11 | 1,710 | 1,721 | 1,672 | 1,683 | -26 | -1.5% | 95,500 |
2023/09/08 | 1,720 | 1,727 | 1,707 | 1,709 | -20 | -1.2% | 51,700 |
2023/09/07 | 1,713 | 1,734 | 1,697 | 1,729 | +30 | +1.8% | 74,200 |
2023/09/06 | 1,704 | 1,724 | 1,685 | 1,699 | -5 | -0.3% | 67,800 |
2023/09/05 | 1,707 | 1,707 | 1,686 | 1,704 | +6 | +0.4% | 61,600 |
2023/09/04 | 1,670 | 1,698 | 1,665 | 1,698 | +39 | +2.4% | 66,600 |
2023/09/01 | 1,625 | 1,669 | 1,622 | 1,659 | +47 | +2.9% | 89,400 |
2023/08/31 | 1,611 | 1,615 | 1,598 | 1,612 | +2 | +0.1% | 31,000 |
2023/08/30 | 1,608 | 1,617 | 1,589 | 1,610 | +5 | +0.3% | 52,900 |
2023/08/29 | 1,595 | 1,606 | 1,591 | 1,605 | +16 | +1% | 42,200 |
2023/08/28 | 1,578 | 1,595 | 1,574 | 1,589 | +39 | +2.5% | 73,800 |
2023/08/25 | 1,521 | 1,553 | 1,515 | 1,550 | +22 | +1.4% | 60,900 |
2023/08/24 | 1,526 | 1,533 | 1,517 | 1,528 | +5 | +0.3% | 39,000 |
2023/08/23 | 1,512 | 1,523 | 1,506 | 1,523 | +11 | +0.7% | 34,100 |
2023/08/22 | 1,498 | 1,512 | 1,494 | 1,512 | +17 | +1.1% | 32,000 |
2023/08/21 | 1,478 | 1,506 | 1,478 | 1,495 | +19 | +1.3% | 35,300 |
2023/08/18 | 1,470 | 1,476 | 1,464 | 1,476 | -7 | -0.5% | 27,900 |
2023/08/17 | 1,492 | 1,494 | 1,460 | 1,483 | -6 | -0.4% | 57,000 |
2023/08/16 | 1,523 | 1,530 | 1,488 | 1,489 | -51 | -3.3% | 85,700 |
2023/08/15 | 1,540 | 1,555 | 1,530 | 1,540 | -6 | -0.4% | 42,000 |
2023/08/14 | 1,587 | 1,588 | 1,533 | 1,546 | -21 | -1.3% | 73,300 |
2023/08/10 | 1,568 | 1,575 | 1,532 | 1,567 | -8 | -0.5% | 141,400 |
2023/08/09 | 1,588 | 1,622 | 1,564 | 1,575 | +18 | +1.2% | 195,600 |
2023/08/08 | 1,536 | 1,573 | 1,519 | 1,557 | +92 | +6.3% | 291,100 |
2023/08/07 | 1,459 | 1,476 | 1,452 | 1,465 | +4 | +0.3% | 51,900 |
2023/08/04 | 1,480 | 1,485 | 1,461 | 1,461 | -23 | -1.5% | 55,000 |
2023/08/03 | 1,494 | 1,495 | 1,480 | 1,484 | -19 | -1.3% | 76,600 |
2023/08/02 | 1,507 | 1,517 | 1,500 | 1,503 | -14 | -0.9% | 66,800 |
2023/08/01 | 1,512 | 1,520 | 1,510 | 1,517 | -2 | -0.1% | 54,000 |
2023/07/31 | 1,509 | 1,530 | 1,504 | 1,519 | +34 | +2.3% | 87,600 |
2023/07/28 | 1,495 | 1,496 | 1,472 | 1,485 | -25 | -1.7% | 134,800 |
2023/07/27 | 1,507 | 1,510 | 1,483 | 1,510 | +3 | +0.2% | 94,300 |
2023/07/26 | 1,505 | 1,512 | 1,497 | 1,507 | +6 | +0.4% | 97,200 |
2023/07/25 | 1,490 | 1,510 | 1,486 | 1,501 | +30 | +2% | 134,800 |
2023/07/24 | 1,454 | 1,483 | 1,454 | 1,471 | +26 | +1.8% | 118,900 |
2023/07/21 | 1,442 | 1,447 | 1,438 | 1,445 | +9 | +0.6% | 58,200 |
2023/07/20 | 1,430 | 1,449 | 1,428 | 1,436 | +12 | +0.8% | 115,400 |
2023/07/19 | 1,419 | 1,424 | 1,412 | 1,424 | +21 | +1.5% | 62,200 |
2023/07/18 | 1,384 | 1,405 | 1,381 | 1,403 | +22 | +1.6% | 61,200 |
2023/07/14 | 1,390 | 1,400 | 1,380 | 1,381 | -8 | -0.6% | 56,700 |
2023/07/13 | 1,397 | 1,401 | 1,386 | 1,389 | -8 | -0.6% | 47,500 |
151~
200
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