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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 179 | 179 | 176 | 177 | +2 | +1.1% | 795,000 |
| 2010/06/15 | 173 | 179 | 172 | 175 | +2 | +1.2% | 1,814,000 |
| 2010/06/14 | 172 | 176 | 171 | 173 | +6 | +3.6% | 1,657,000 |
| 2010/06/11 | 165 | 167 | 164 | 167 | +6 | +3.7% | 1,150,000 |
| 2010/06/10 | 161 | 164 | 159 | 161 | ±0 | ±0% | 727,000 |
| 2010/06/09 | 165 | 165 | 158 | 161 | -4 | -2.4% | 952,000 |
| 2010/06/08 | 166 | 170 | 165 | 165 | -1 | -0.6% | 866,000 |
| 2010/06/07 | 167 | 169 | 164 | 166 | -9 | -5.1% | 1,427,000 |
| 2010/06/04 | 172 | 179 | 171 | 175 | +3 | +1.7% | 1,938,000 |
| 2010/06/03 | 171 | 175 | 170 | 172 | +4 | +2.4% | 1,117,000 |
| 2010/06/02 | 169 | 172 | 166 | 168 | -2 | -1.2% | 786,000 |
| 2010/06/01 | 175 | 176 | 169 | 170 | -5 | -2.9% | 902,000 |
| 2010/05/31 | 171 | 178 | 171 | 175 | +2 | +1.2% | 1,185,000 |
| 2010/05/28 | 172 | 175 | 170 | 173 | +6 | +3.6% | 1,226,000 |
| 2010/05/27 | 161 | 170 | 160 | 167 | +5 | +3.1% | 771,000 |
| 2010/05/26 | 165 | 166 | 157 | 162 | ±0 | ±0% | 1,351,000 |
| 2010/05/25 | 168 | 173 | 162 | 162 | -9 | -5.3% | 1,344,000 |
| 2010/05/24 | 173 | 175 | 167 | 171 | -3 | -1.7% | 1,465,000 |
| 2010/05/21 | 172 | 176 | 170 | 174 | -5 | -2.8% | 1,553,000 |
| 2010/05/20 | 183 | 188 | 178 | 179 | -5 | -2.7% | 1,367,000 |
| 2010/05/19 | 179 | 188 | 176 | 184 | +1 | +0.5% | 1,731,000 |
| 2010/05/18 | 194 | 194 | 180 | 183 | -8 | -4.2% | 2,399,000 |
| 2010/05/17 | 202 | 208 | 188 | 191 | -15 | -7.3% | 4,274,000 |
| 2010/05/14 | 205 | 212 | 202 | 206 | -1 | -0.5% | 5,588,000 |
| 2010/05/13 | 201 | 209 | 198 | 207 | +13 | +6.7% | 8,825,000 |
| 2010/05/12 | 189 | 199 | 189 | 194 | +6 | +3.2% | 2,183,000 |
| 2010/05/11 | 196 | 196 | 185 | 188 | -4 | -2.1% | 1,442,000 |
| 2010/05/10 | 183 | 194 | 183 | 192 | +9 | +4.9% | 1,067,000 |
| 2010/05/07 | 176 | 185 | 175 | 183 | -3 | -1.6% | 1,118,000 |
| 2010/05/06 | 189 | 193 | 183 | 186 | -8 | -4.1% | 1,314,000 |
| 2010/04/30 | 196 | 197 | 193 | 194 | ±0 | ±0% | 708,000 |
| 2010/04/28 | 196 | 200 | 192 | 194 | -9 | -4.4% | 1,686,000 |
| 2010/04/27 | 199 | 206 | 199 | 203 | +5 | +2.5% | 2,320,000 |
| 2010/04/26 | 198 | 202 | 195 | 198 | +1 | +0.5% | 954,000 |
| 2010/04/23 | 197 | 200 | 195 | 197 | -2 | -1% | 1,026,000 |
| 2010/04/22 | 191 | 199 | 189 | 199 | +7 | +3.6% | 1,400,000 |
| 2010/04/21 | 187 | 192 | 185 | 192 | +7 | +3.8% | 1,243,000 |
| 2010/04/20 | 192 | 196 | 184 | 185 | -8 | -4.1% | 1,436,000 |
| 2010/04/19 | 190 | 195 | 188 | 193 | -3 | -1.5% | 1,504,000 |
| 2010/04/16 | 202 | 202 | 195 | 196 | -8 | -3.9% | 1,652,000 |
| 2010/04/15 | 203 | 205 | 202 | 204 | +2 | +1% | 957,000 |
| 2010/04/14 | 208 | 208 | 201 | 202 | -7 | -3.3% | 1,352,000 |
| 2010/04/13 | 210 | 210 | 202 | 209 | -4 | -1.9% | 2,282,000 |
| 2010/04/12 | 213 | 214 | 206 | 213 | +4 | +1.9% | 5,348,000 |
| 2010/04/09 | 204 | 210 | 201 | 209 | +10 | +5% | 11,273,000 |
| 2010/04/08 | 188 | 199 | 183 | 199 | +11 | +5.9% | 7,939,000 |
| 2010/04/07 | 181 | 190 | 180 | 188 | +7 | +3.9% | 2,131,000 |
| 2010/04/06 | 189 | 189 | 180 | 181 | -6 | -3.2% | 1,966,000 |
| 2010/04/05 | 181 | 190 | 181 | 187 | +8 | +4.5% | 3,944,000 |
| 2010/04/02 | 180 | 181 | 177 | 179 | +1 | +0.6% | 1,089,000 |
3401～
3450
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
