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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 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 |
| 2023/06/20 | 1,330 | 1,330 | 1,317 | 1,326 | -5 | -0.4% | 43,900 |
| 2023/06/19 | 1,330 | 1,336 | 1,325 | 1,331 | +4 | +0.3% | 47,600 |
| 2023/06/16 | 1,330 | 1,333 | 1,323 | 1,327 | -3 | -0.2% | 40,000 |
| 2023/06/15 | 1,320 | 1,333 | 1,316 | 1,330 | +7 | +0.5% | 67,400 |
| 2023/06/14 | 1,322 | 1,328 | 1,319 | 1,323 | +7 | +0.5% | 58,500 |
| 2023/06/13 | 1,313 | 1,317 | 1,308 | 1,316 | +7 | +0.5% | 47,000 |
| 2023/06/12 | 1,304 | 1,312 | 1,304 | 1,309 | +5 | +0.4% | 29,200 |
| 2023/06/09 | 1,294 | 1,305 | 1,293 | 1,304 | +9 | +0.7% | 53,700 |
| 2023/06/08 | 1,301 | 1,305 | 1,292 | 1,295 | -3 | -0.2% | 33,100 |
| 2023/06/07 | 1,310 | 1,313 | 1,296 | 1,298 | -9 | -0.7% | 62,900 |
| 2023/06/06 | 1,300 | 1,308 | 1,290 | 1,307 | +1 | +0.1% | 51,500 |
401～
450
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
