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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 2023/07/12 | 1,421 | 1,421 | 1,396 | 1,397 | -21 | -1.5% | 84,100 |
| 2023/07/11 | 1,424 | 1,434 | 1,413 | 1,418 | -6 | -0.4% | 53,800 |
| 2023/07/10 | 1,419 | 1,436 | 1,418 | 1,424 | ±0 | ±0% | 47,000 |
| 2023/07/07 | 1,415 | 1,434 | 1,405 | 1,424 | -9 | -0.6% | 53,200 |
| 2023/07/06 | 1,430 | 1,448 | 1,421 | 1,433 | +5 | +0.4% | 60,900 |
| 2023/07/05 | 1,425 | 1,431 | 1,416 | 1,428 | +3 | +0.2% | 44,100 |
| 2023/07/04 | 1,435 | 1,444 | 1,422 | 1,425 | -8 | -0.6% | 78,200 |
| 2023/07/03 | 1,410 | 1,434 | 1,410 | 1,433 | +29 | +2.1% | 130,400 |
| 2023/06/30 | 1,393 | 1,404 | 1,384 | 1,404 | +26 | +1.9% | 126,000 |
| 2023/06/29 | 1,377 | 1,387 | 1,373 | 1,378 | +7 | +0.5% | 68,200 |
| 2023/06/28 | 1,351 | 1,377 | 1,348 | 1,371 | +22 | +1.6% | 103,000 |
| 2023/06/27 | 1,348 | 1,350 | 1,341 | 1,349 | +5 | +0.4% | 40,900 |
| 2023/06/26 | 1,328 | 1,348 | 1,322 | 1,344 | +3 | +0.2% | 54,500 |
| 2023/06/23 | 1,344 | 1,358 | 1,336 | 1,341 | -3 | -0.2% | 74,300 |
| 2023/06/22 | 1,331 | 1,346 | 1,330 | 1,344 | +12 | +0.9% | 94,000 |
| 2023/06/21 | 1,316 | 1,332 | 1,316 | 1,332 | +6 | +0.5% | 47,000 |
301～
350
件表示中 / 3585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 | 166,400円 | +15.7% | +65.3% | 4.81% | 11.07倍 | 0.44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 |
| 藤倉化 | 52,300円 | +8.3% | +8.3% | 3.44% | 13.03倍 | 0.38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 |
| フクビ | 75,800円 | +2.7% | +0.6% | 3.43% | 8.62倍 | 0.41倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| 共和レザ | 63,500円 | +1.9% | -2.0% | 5.04% | 8.65倍 | 0.42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 |
| 田岡化 | 106,700円 | +5.1% | +31.5% | 1.97% | 14.56倍 | 0.86倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
市場注目の銘柄
チャート関連のコラム
