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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 1,666 | 1,685 | 1,665 | 1,669 | -8 | -0.5% | 34,400 |
| 2024/09/09 | 1,638 | 1,688 | 1,630 | 1,677 | -11 | -0.7% | 36,700 |
| 2024/09/06 | 1,732 | 1,732 | 1,687 | 1,688 | -28 | -1.6% | 29,300 |
| 2024/09/05 | 1,706 | 1,748 | 1,685 | 1,716 | -16 | -0.9% | 38,400 |
| 2024/09/04 | 1,744 | 1,754 | 1,721 | 1,732 | -52 | -2.9% | 73,700 |
| 2024/09/03 | 1,775 | 1,795 | 1,771 | 1,784 | +9 | +0.5% | 14,600 |
| 2024/09/02 | 1,789 | 1,793 | 1,767 | 1,775 | -12 | -0.7% | 21,900 |
| 2024/08/30 | 1,764 | 1,793 | 1,755 | 1,787 | +37 | +2.1% | 18,700 |
| 2024/08/29 | 1,760 | 1,768 | 1,744 | 1,750 | -10 | -0.6% | 24,100 |
| 2024/08/28 | 1,777 | 1,791 | 1,753 | 1,760 | -31 | -1.7% | 30,700 |
| 2024/08/27 | 1,762 | 1,791 | 1,756 | 1,791 | +51 | +2.9% | 40,100 |
| 2024/08/26 | 1,754 | 1,756 | 1,730 | 1,740 | -5 | -0.3% | 21,200 |
| 2024/08/23 | 1,743 | 1,756 | 1,736 | 1,745 | +4 | +0.2% | 16,800 |
| 2024/08/22 | 1,746 | 1,752 | 1,737 | 1,741 | -4 | -0.2% | 23,400 |
| 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 |
201～
250
件表示中 / 3737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 | 190,500円 | +0.6% | -9.6% | 4.30% | 7.72倍 | 0.50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 |
| 高純度化 | 305,500円 | +11.0% | +2.0% | 4.12% | 35.29倍 | 1.30倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 日本化 | 204,700円 | +0.4% | -56.2% | 5.18% | 16.26倍 | 0.38倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| フマキラー | 109,400円 | +4.4% | +18.3% | 2.19% | 9.20倍 | 0.71倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 大成ラミクＧ | 253,500円 | +3.9% | -27.4% | 2.76% | 13.06倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
