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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 4,205 | 4,220 | 4,190 | 4,190 | -50 | -1.2% | 28,000 |
| 2025/05/21 | 4,200 | 4,245 | 4,200 | 4,240 | +45 | +1.1% | 24,700 |
| 2025/05/20 | 4,245 | 4,250 | 4,195 | 4,195 | -45 | -1.1% | 36,400 |
| 2025/05/19 | 4,245 | 4,255 | 4,220 | 4,240 | -20 | -0.5% | 39,500 |
| 2025/05/16 | 4,265 | 4,270 | 4,230 | 4,260 | +10 | +0.2% | 37,400 |
| 2025/05/15 | 4,230 | 4,270 | 4,230 | 4,250 | -15 | -0.4% | 30,400 |
| 2025/05/14 | 4,285 | 4,285 | 4,215 | 4,265 | +15 | +0.4% | 34,400 |
| 2025/05/13 | 4,260 | 4,260 | 4,220 | 4,250 | +25 | +0.6% | 24,800 |
| 2025/05/12 | 4,195 | 4,255 | 4,180 | 4,225 | +45 | +1.1% | 30,900 |
| 2025/05/09 | 4,185 | 4,205 | 4,155 | 4,180 | +35 | +0.8% | 35,700 |
| 2025/05/08 | 4,160 | 4,180 | 4,120 | 4,145 | -15 | -0.4% | 49,700 |
| 2025/05/07 | 4,155 | 4,175 | 4,155 | 4,160 | +5 | +0.1% | 33,000 |
| 2025/05/02 | 4,160 | 4,180 | 4,135 | 4,155 | -5 | -0.1% | 33,900 |
| 2025/05/01 | 4,145 | 4,185 | 4,135 | 4,160 | -25 | -0.6% | 38,500 |
| 2025/04/30 | 4,195 | 4,210 | 4,140 | 4,185 | +15 | +0.4% | 33,400 |
| 2025/04/28 | 4,190 | 4,200 | 4,150 | 4,170 | +10 | +0.2% | 37,500 |
| 2025/04/25 | 4,170 | 4,175 | 4,130 | 4,160 | +40 | +1% | 32,800 |
| 2025/04/24 | 4,110 | 4,165 | 4,105 | 4,120 | +30 | +0.7% | 44,900 |
| 2025/04/23 | 4,075 | 4,110 | 4,070 | 4,090 | +45 | +1.1% | 40,800 |
| 2025/04/22 | 4,040 | 4,065 | 4,030 | 4,045 | +5 | +0.1% | 27,200 |
| 2025/04/21 | 4,030 | 4,040 | 4,015 | 4,040 | +10 | +0.2% | 27,800 |
| 2025/04/18 | 4,010 | 4,040 | 4,010 | 4,030 | +45 | +1.1% | 29,100 |
| 2025/04/17 | 3,965 | 3,990 | 3,950 | 3,985 | +20 | +0.5% | 30,500 |
| 2025/04/16 | 3,995 | 4,000 | 3,955 | 3,965 | -25 | -0.6% | 31,700 |
| 2025/04/15 | 4,010 | 4,015 | 3,990 | 3,990 | +5 | +0.1% | 29,700 |
| 2025/04/14 | 3,985 | 4,010 | 3,965 | 3,985 | +20 | +0.5% | 34,200 |
| 2025/04/11 | 3,820 | 3,975 | 3,790 | 3,965 | +30 | +0.8% | 86,300 |
| 2025/04/10 | 4,050 | 4,060 | 3,910 | 3,935 | +165 | +4.4% | 89,000 |
| 2025/04/09 | 3,820 | 3,830 | 3,715 | 3,770 | -120 | -3.1% | 108,600 |
| 2025/04/08 | 3,820 | 3,960 | 3,820 | 3,890 | +240 | +6.6% | 110,100 |
| 2025/04/07 | 3,635 | 3,715 | 3,560 | 3,650 | -245 | -6.3% | 157,400 |
| 2025/04/04 | 4,015 | 4,015 | 3,840 | 3,895 | -190 | -4.7% | 160,400 |
| 2025/04/03 | 4,090 | 4,120 | 4,055 | 4,085 | -90 | -2.2% | 99,400 |
| 2025/04/02 | 4,195 | 4,220 | 4,140 | 4,175 | +15 | +0.4% | 51,400 |
| 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 |
1～
50
件表示中 / 3704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 | 421,500円 | +5.4% | +1.6% | 4.74% | 11.37倍 | 0.90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 |
| 品川リフラ | 161,200円 | +20.8% | -1.1% | 5.58% | 9.19倍 | 0.83倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| ベルテクス | 205,600円 | +5.4% | +0.8% | 3.16% | 12.02倍 | 1.42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 | 160,700円 | +7.9% | 0.0% | 2.74% | 16.45倍 | 0.87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 | 191,400円 | -6.4% | -35.2% | 5.22% | 11.62倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
