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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,822 | 1,850 | 1,794 | 1,803 | -67 | -3.6% | 70,000 |
| 2024/03/27 | 1,877 | 1,881 | 1,865 | 1,870 | +4 | +0.2% | 73,100 |
| 2024/03/26 | 1,882 | 1,891 | 1,866 | 1,866 | -12 | -0.6% | 43,100 |
| 2024/03/25 | 1,871 | 1,889 | 1,863 | 1,878 | +3 | +0.2% | 82,900 |
| 2024/03/22 | 1,865 | 1,875 | 1,858 | 1,875 | ±0 | ±0% | 44,800 |
| 2024/03/21 | 1,891 | 1,891 | 1,862 | 1,875 | +3 | +0.2% | 57,800 |
| 2024/03/19 | 1,883 | 1,891 | 1,868 | 1,872 | -25 | -1.3% | 60,100 |
| 2024/03/18 | 1,908 | 1,910 | 1,892 | 1,897 | -3 | -0.2% | 30,400 |
| 2024/03/15 | 1,896 | 1,908 | 1,871 | 1,900 | -6 | -0.3% | 41,400 |
| 2024/03/14 | 1,896 | 1,910 | 1,878 | 1,906 | +10 | +0.5% | 41,900 |
| 2024/03/13 | 1,893 | 1,930 | 1,887 | 1,896 | +12 | +0.6% | 68,800 |
| 2024/03/12 | 1,885 | 1,890 | 1,850 | 1,884 | -1 | -0.1% | 92,800 |
| 2024/03/11 | 1,938 | 1,958 | 1,869 | 1,885 | -85 | -4.3% | 85,400 |
| 2024/03/08 | 1,887 | 1,980 | 1,887 | 1,970 | +88 | +4.7% | 123,500 |
| 2024/03/07 | 1,969 | 1,969 | 1,882 | 1,882 | -71 | -3.6% | 80,400 |
| 2024/03/06 | 1,900 | 1,966 | 1,883 | 1,953 | +54 | +2.8% | 169,800 |
| 2024/03/05 | 1,845 | 1,909 | 1,844 | 1,899 | +68 | +3.7% | 183,700 |
| 2024/03/04 | 1,840 | 1,856 | 1,821 | 1,831 | -7 | -0.4% | 77,500 |
| 2024/03/01 | 1,830 | 1,840 | 1,813 | 1,838 | +14 | +0.8% | 40,000 |
| 2024/02/29 | 1,830 | 1,860 | 1,813 | 1,824 | -10 | -0.5% | 80,700 |
| 2024/02/28 | 1,809 | 1,839 | 1,801 | 1,834 | +25 | +1.4% | 57,000 |
| 2024/02/27 | 1,796 | 1,827 | 1,784 | 1,809 | -11 | -0.6% | 61,200 |
| 2024/02/26 | 1,840 | 1,858 | 1,820 | 1,820 | -16 | -0.9% | 53,600 |
| 2024/02/22 | 1,832 | 1,846 | 1,827 | 1,836 | +9 | +0.5% | 42,700 |
| 2024/02/21 | 1,851 | 1,854 | 1,823 | 1,827 | -18 | -1% | 44,700 |
| 2024/02/20 | 1,850 | 1,873 | 1,840 | 1,845 | ±0 | ±0% | 69,900 |
| 2024/02/19 | 1,830 | 1,852 | 1,821 | 1,845 | +3 | +0.2% | 54,800 |
| 2024/02/16 | 1,811 | 1,855 | 1,810 | 1,842 | +21 | +1.2% | 118,300 |
| 2024/02/15 | 1,848 | 1,854 | 1,811 | 1,821 | -15 | -0.8% | 88,900 |
| 2024/02/14 | 1,853 | 1,867 | 1,828 | 1,836 | -23 | -1.2% | 108,400 |
| 2024/02/13 | 1,820 | 1,861 | 1,797 | 1,859 | +33 | +1.8% | 276,700 |
| 2024/02/09 | 1,851 | 1,894 | 1,810 | 1,826 | +11 | +0.6% | 551,600 |
| 2024/02/08 | 1,900 | 1,900 | 1,775 | 1,815 | +253 | +16.2% | 1,041,000 |
| 2024/02/07 | 1,560 | 1,574 | 1,556 | 1,562 | +2 | +0.1% | 49,500 |
| 2024/02/06 | 1,550 | 1,566 | 1,550 | 1,560 | +11 | +0.7% | 51,500 |
| 2024/02/05 | 1,540 | 1,558 | 1,540 | 1,549 | +16 | +1% | 45,300 |
| 2024/02/02 | 1,545 | 1,545 | 1,517 | 1,533 | +7 | +0.5% | 27,800 |
| 2024/02/01 | 1,537 | 1,537 | 1,519 | 1,526 | +2 | +0.1% | 35,600 |
| 2024/01/31 | 1,516 | 1,524 | 1,507 | 1,524 | +9 | +0.6% | 26,300 |
| 2024/01/30 | 1,535 | 1,539 | 1,512 | 1,515 | -14 | -0.9% | 129,200 |
| 2024/01/29 | 1,532 | 1,540 | 1,526 | 1,529 | +8 | +0.5% | 41,000 |
| 2024/01/26 | 1,523 | 1,532 | 1,520 | 1,521 | -4 | -0.3% | 31,100 |
| 2024/01/25 | 1,507 | 1,529 | 1,507 | 1,525 | +24 | +1.6% | 29,600 |
| 2024/01/24 | 1,498 | 1,507 | 1,497 | 1,501 | +3 | +0.2% | 20,300 |
| 2024/01/23 | 1,511 | 1,515 | 1,495 | 1,498 | -7 | -0.5% | 38,900 |
| 2024/01/22 | 1,513 | 1,513 | 1,501 | 1,505 | +12 | +0.8% | 27,500 |
| 2024/01/19 | 1,486 | 1,504 | 1,486 | 1,493 | +5 | +0.3% | 32,300 |
| 2024/01/18 | 1,496 | 1,501 | 1,486 | 1,488 | -9 | -0.6% | 25,700 |
| 2024/01/17 | 1,520 | 1,523 | 1,496 | 1,497 | -15 | -1% | 53,500 |
| 2024/01/16 | 1,520 | 1,523 | 1,504 | 1,512 | ±0 | ±0% | 41,400 |
251～
300
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
