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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,910 | 1,920 | 1,881 | 1,885 | -12 | -0.6% | 46,300 |
| 2024/06/10 | 1,882 | 1,897 | 1,880 | 1,897 | +15 | +0.8% | 16,400 |
| 2024/06/07 | 1,889 | 1,903 | 1,873 | 1,882 | -7 | -0.4% | 34,300 |
| 2024/06/06 | 1,879 | 1,903 | 1,870 | 1,889 | +11 | +0.6% | 39,700 |
| 2024/06/05 | 1,899 | 1,919 | 1,861 | 1,878 | -21 | -1.1% | 48,700 |
| 2024/06/04 | 1,895 | 1,905 | 1,870 | 1,899 | +29 | +1.6% | 61,200 |
| 2024/06/03 | 1,853 | 1,880 | 1,844 | 1,870 | +31 | +1.7% | 38,700 |
| 2024/05/31 | 1,813 | 1,842 | 1,807 | 1,839 | +43 | +2.4% | 19,700 |
| 2024/05/30 | 1,775 | 1,805 | 1,753 | 1,796 | -2 | -0.1% | 53,100 |
| 2024/05/29 | 1,854 | 1,854 | 1,798 | 1,798 | -56 | -3% | 19,800 |
| 2024/05/28 | 1,868 | 1,871 | 1,845 | 1,854 | -14 | -0.7% | 16,700 |
| 2024/05/27 | 1,859 | 1,873 | 1,843 | 1,868 | +22 | +1.2% | 20,100 |
| 2024/05/24 | 1,834 | 1,862 | 1,828 | 1,846 | +12 | +0.7% | 25,500 |
| 2024/05/23 | 1,832 | 1,857 | 1,822 | 1,834 | +2 | +0.1% | 25,400 |
| 2024/05/22 | 1,858 | 1,860 | 1,832 | 1,832 | -19 | -1% | 17,500 |
| 2024/05/21 | 1,840 | 1,873 | 1,840 | 1,851 | +11 | +0.6% | 49,700 |
| 2024/05/20 | 1,810 | 1,842 | 1,810 | 1,840 | +32 | +1.8% | 29,800 |
| 2024/05/17 | 1,766 | 1,808 | 1,766 | 1,808 | +23 | +1.3% | 27,400 |
| 2024/05/16 | 1,812 | 1,817 | 1,775 | 1,785 | -31 | -1.7% | 35,100 |
| 2024/05/15 | 1,832 | 1,843 | 1,804 | 1,816 | -8 | -0.4% | 42,300 |
| 2024/05/14 | 1,801 | 1,845 | 1,801 | 1,824 | +116 | +6.8% | 137,500 |
| 2024/05/13 | 1,717 | 1,718 | 1,695 | 1,708 | -26 | -1.5% | 39,400 |
| 2024/05/10 | 1,756 | 1,756 | 1,722 | 1,734 | -11 | -0.6% | 28,100 |
| 2024/05/09 | 1,756 | 1,762 | 1,735 | 1,745 | -10 | -0.6% | 24,000 |
| 2024/05/08 | 1,768 | 1,772 | 1,755 | 1,755 | -12 | -0.7% | 16,500 |
| 2024/05/07 | 1,782 | 1,782 | 1,758 | 1,767 | -9 | -0.5% | 29,100 |
| 2024/05/02 | 1,787 | 1,791 | 1,773 | 1,776 | -7 | -0.4% | 8,600 |
| 2024/05/01 | 1,776 | 1,802 | 1,766 | 1,783 | -22 | -1.2% | 22,400 |
| 2024/04/30 | 1,793 | 1,805 | 1,776 | 1,805 | +51 | +2.9% | 29,500 |
| 2024/04/26 | 1,772 | 1,785 | 1,754 | 1,754 | -22 | -1.2% | 127,900 |
| 2024/04/25 | 1,784 | 1,797 | 1,775 | 1,776 | -26 | -1.4% | 13,800 |
| 2024/04/24 | 1,810 | 1,812 | 1,795 | 1,802 | +15 | +0.8% | 21,700 |
| 2024/04/23 | 1,788 | 1,806 | 1,780 | 1,787 | -2 | -0.1% | 21,900 |
| 2024/04/22 | 1,770 | 1,793 | 1,770 | 1,789 | +14 | +0.8% | 20,600 |
| 2024/04/19 | 1,783 | 1,794 | 1,751 | 1,775 | -19 | -1.1% | 25,000 |
| 2024/04/18 | 1,772 | 1,810 | 1,770 | 1,794 | +18 | +1% | 19,500 |
| 2024/04/17 | 1,802 | 1,804 | 1,753 | 1,776 | -26 | -1.4% | 51,100 |
| 2024/04/16 | 1,857 | 1,857 | 1,796 | 1,802 | -56 | -3% | 40,500 |
| 2024/04/15 | 1,845 | 1,858 | 1,837 | 1,858 | +12 | +0.7% | 37,600 |
| 2024/04/12 | 1,849 | 1,849 | 1,830 | 1,846 | +10 | +0.5% | 24,400 |
| 2024/04/11 | 1,822 | 1,848 | 1,810 | 1,836 | +3 | +0.2% | 23,500 |
| 2024/04/10 | 1,802 | 1,836 | 1,802 | 1,833 | +23 | +1.3% | 26,500 |
| 2024/04/09 | 1,815 | 1,817 | 1,802 | 1,810 | +6 | +0.3% | 20,900 |
| 2024/04/08 | 1,792 | 1,805 | 1,784 | 1,804 | +32 | +1.8% | 37,600 |
| 2024/04/05 | 1,770 | 1,775 | 1,740 | 1,772 | +1 | +0.1% | 34,500 |
| 2024/04/04 | 1,775 | 1,786 | 1,765 | 1,771 | -4 | -0.2% | 32,800 |
| 2024/04/03 | 1,770 | 1,790 | 1,750 | 1,775 | ±0 | ±0% | 53,700 |
| 2024/04/02 | 1,801 | 1,802 | 1,773 | 1,775 | -14 | -0.8% | 33,900 |
| 2024/04/01 | 1,838 | 1,840 | 1,789 | 1,789 | -49 | -2.7% | 37,900 |
| 2024/03/29 | 1,813 | 1,838 | 1,800 | 1,838 | +35 | +1.9% | 39,700 |
201～
250
件表示中 / 3674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 | 146,200円 | +15.7% | +122.5% | 5.47% | 6.81倍 | 0.39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 |
| 共和レザ | 58,700円 | +1.9% | -2.0% | 5.45% | 7.99倍 | 0.39倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 稀元素 | 57,800円 | -3.5% | -52.4% | 4.50% | 12.73倍 | 0.37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 |
| 積化成 | 29,000円 | +2.9% | -74.4% | 4.48% | 32.95倍 | 0.24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 |
| 藤倉化 | 43,400円 | +8.3% | +8.3% | 4.15% | 10.81倍 | 0.31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
