日本カーボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,210 | 4,220 | 4,155 | 4,160 | -10 | -0.2% | 53,700 |
| 2025/03/31 | 4,245 | 4,295 | 4,170 | 4,170 | -145 | -3.4% | 61,900 |
| 2025/03/28 | 4,355 | 4,355 | 4,285 | 4,315 | -45 | -1% | 55,800 |
| 2025/03/27 | 4,325 | 4,360 | 4,305 | 4,360 | ±0 | ±0% | 46,100 |
| 2025/03/26 | 4,320 | 4,370 | 4,315 | 4,360 | +55 | +1.3% | 57,300 |
| 2025/03/25 | 4,280 | 4,430 | 4,240 | 4,305 | +45 | +1.1% | 135,000 |
| 2025/03/24 | 4,235 | 4,285 | 4,235 | 4,260 | +30 | +0.7% | 62,000 |
| 2025/03/21 | 4,250 | 4,265 | 4,230 | 4,230 | -30 | -0.7% | 73,900 |
| 2025/03/19 | 4,245 | 4,290 | 4,240 | 4,260 | +20 | +0.5% | 36,900 |
| 2025/03/18 | 4,235 | 4,260 | 4,220 | 4,240 | +20 | +0.5% | 40,000 |
| 2025/03/17 | 4,185 | 4,240 | 4,185 | 4,220 | +45 | +1.1% | 56,400 |
| 2025/03/14 | 4,160 | 4,175 | 4,150 | 4,175 | ±0 | ±0% | 38,700 |
| 2025/03/13 | 4,150 | 4,180 | 4,150 | 4,175 | +5 | +0.1% | 37,900 |
| 2025/03/12 | 4,120 | 4,170 | 4,115 | 4,170 | +40 | +1% | 36,300 |
| 2025/03/11 | 4,130 | 4,135 | 4,080 | 4,130 | -30 | -0.7% | 62,800 |
| 2025/03/10 | 4,150 | 4,165 | 4,140 | 4,160 | +10 | +0.2% | 25,300 |
| 2025/03/07 | 4,085 | 4,150 | 4,065 | 4,150 | +35 | +0.9% | 65,800 |
| 2025/03/06 | 4,120 | 4,145 | 4,095 | 4,115 | +30 | +0.7% | 39,500 |
| 2025/03/05 | 4,080 | 4,095 | 4,065 | 4,085 | -10 | -0.2% | 49,300 |
| 2025/03/04 | 4,100 | 4,115 | 4,060 | 4,095 | -15 | -0.4% | 40,100 |
| 2025/03/03 | 4,135 | 4,135 | 4,100 | 4,110 | +25 | +0.6% | 26,000 |
| 2025/02/28 | 4,100 | 4,110 | 4,065 | 4,085 | -40 | -1% | 49,800 |
| 2025/02/27 | 4,090 | 4,125 | 4,085 | 4,125 | +65 | +1.6% | 33,000 |
| 2025/02/26 | 4,050 | 4,060 | 4,035 | 4,060 | +5 | +0.1% | 53,800 |
| 2025/02/25 | 4,050 | 4,080 | 4,050 | 4,055 | -5 | -0.1% | 54,100 |
| 2025/02/21 | 4,080 | 4,090 | 4,060 | 4,060 | -30 | -0.7% | 43,400 |
| 2025/02/20 | 4,100 | 4,110 | 4,070 | 4,090 | -10 | -0.2% | 64,600 |
| 2025/02/19 | 4,090 | 4,100 | 4,065 | 4,100 | +30 | +0.7% | 49,600 |
| 2025/02/18 | 4,095 | 4,095 | 4,050 | 4,070 | -20 | -0.5% | 68,900 |
| 2025/02/17 | 4,120 | 4,140 | 4,090 | 4,090 | -30 | -0.7% | 68,300 |
| 2025/02/14 | 4,170 | 4,180 | 4,120 | 4,120 | -60 | -1.4% | 69,400 |
| 2025/02/13 | 4,205 | 4,215 | 4,160 | 4,180 | -20 | -0.5% | 84,800 |
| 2025/02/12 | 4,300 | 4,300 | 4,200 | 4,200 | -30 | -0.7% | 112,000 |
| 2025/02/10 | 4,265 | 4,265 | 4,230 | 4,230 | -45 | -1.1% | 60,300 |
| 2025/02/07 | 4,285 | 4,300 | 4,250 | 4,275 | -20 | -0.5% | 30,800 |
| 2025/02/06 | 4,270 | 4,295 | 4,250 | 4,295 | +55 | +1.3% | 37,600 |
| 2025/02/05 | 4,265 | 4,275 | 4,220 | 4,240 | +20 | +0.5% | 40,700 |
| 2025/02/04 | 4,250 | 4,285 | 4,220 | 4,220 | -15 | -0.4% | 33,300 |
| 2025/02/03 | 4,300 | 4,310 | 4,210 | 4,235 | -80 | -1.9% | 71,200 |
| 2025/01/31 | 4,305 | 4,315 | 4,280 | 4,315 | +20 | +0.5% | 40,900 |
| 2025/01/30 | 4,290 | 4,305 | 4,255 | 4,295 | +5 | +0.1% | 32,600 |
| 2025/01/29 | 4,330 | 4,330 | 4,290 | 4,290 | -10 | -0.2% | 25,200 |
| 2025/01/28 | 4,300 | 4,335 | 4,280 | 4,300 | -20 | -0.5% | 43,100 |
| 2025/01/27 | 4,305 | 4,330 | 4,290 | 4,320 | +55 | +1.3% | 35,200 |
| 2025/01/24 | 4,265 | 4,300 | 4,265 | 4,265 | ±0 | ±0% | 44,900 |
| 2025/01/23 | 4,250 | 4,290 | 4,240 | 4,265 | -5 | -0.1% | 35,600 |
| 2025/01/22 | 4,280 | 4,280 | 4,240 | 4,270 | -5 | -0.1% | 35,400 |
| 2025/01/21 | 4,200 | 4,275 | 4,200 | 4,275 | +65 | +1.5% | 47,900 |
| 2025/01/20 | 4,165 | 4,255 | 4,165 | 4,210 | +60 | +1.4% | 47,800 |
| 2025/01/17 | 4,115 | 4,165 | 4,100 | 4,150 | +35 | +0.9% | 54,600 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「日カーボン」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 |
|---|---|---|---|---|---|---|---|---|
| 日カーボン | 416,000円 | +5.4% | +1.6% | 4.81% | 11.22倍 | 0.88倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| ベルテクス | 184,900円 | +8.6% | +6.0% | 2.70% | 11.48倍 | 1.41倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 日ヒューム | 181,200円 | +9.7% | +25.5% | 2.10% | 16.19倍 | 1.02倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| ＳＥＣカーボン | 206,000円 | -1.1% | -22.1% | 4.85% | 6.88倍 | 0.57倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
| 板硝子 | 38,500円 | +2.1% | - | 0.00% | - | 0.32倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
市場注目の銘柄
チャート関連のコラム
