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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/16 | 4,145 | 4,145 | 4,100 | 4,115 | -10 | -0.2% | 46,700 |
| 2025/01/15 | 4,160 | 4,170 | 4,110 | 4,125 | -15 | -0.4% | 42,900 |
| 2025/01/14 | 4,140 | 4,160 | 4,115 | 4,140 | -10 | -0.2% | 77,700 |
| 2025/01/10 | 4,200 | 4,215 | 4,140 | 4,150 | -60 | -1.4% | 73,400 |
| 2025/01/09 | 4,265 | 4,270 | 4,210 | 4,210 | -60 | -1.4% | 61,000 |
| 2025/01/08 | 4,290 | 4,310 | 4,270 | 4,270 | -25 | -0.6% | 50,400 |
| 2025/01/07 | 4,340 | 4,340 | 4,275 | 4,295 | -35 | -0.8% | 83,400 |
| 2025/01/06 | 4,385 | 4,390 | 4,295 | 4,330 | -65 | -1.5% | 121,000 |
| 2024/12/30 | 4,370 | 4,395 | 4,335 | 4,395 | +15 | +0.3% | 84,800 |
| 2024/12/27 | 4,340 | 4,390 | 4,320 | 4,380 | -50 | -1.1% | 176,300 |
| 2024/12/26 | 4,380 | 4,440 | 4,380 | 4,430 | +45 | +1% | 148,000 |
| 2024/12/25 | 4,405 | 4,405 | 4,360 | 4,385 | -20 | -0.5% | 131,600 |
| 2024/12/24 | 4,400 | 4,420 | 4,385 | 4,405 | +10 | +0.2% | 94,000 |
| 2024/12/23 | 4,410 | 4,420 | 4,370 | 4,395 | -10 | -0.2% | 82,800 |
| 2024/12/20 | 4,455 | 4,470 | 4,405 | 4,405 | -40 | -0.9% | 95,700 |
| 2024/12/19 | 4,430 | 4,470 | 4,420 | 4,445 | -25 | -0.6% | 63,800 |
| 2024/12/18 | 4,420 | 4,505 | 4,420 | 4,470 | +50 | +1.1% | 53,000 |
| 2024/12/17 | 4,490 | 4,490 | 4,415 | 4,420 | -70 | -1.6% | 93,700 |
| 2024/12/16 | 4,555 | 4,555 | 4,490 | 4,490 | -45 | -1% | 73,000 |
| 2024/12/13 | 4,490 | 4,555 | 4,490 | 4,535 | +20 | +0.4% | 50,000 |
| 2024/12/12 | 4,520 | 4,550 | 4,490 | 4,515 | +40 | +0.9% | 67,600 |
| 2024/12/11 | 4,520 | 4,535 | 4,465 | 4,475 | -35 | -0.8% | 97,300 |
| 2024/12/10 | 4,550 | 4,550 | 4,510 | 4,510 | -20 | -0.4% | 79,700 |
| 2024/12/09 | 4,535 | 4,565 | 4,515 | 4,530 | -5 | -0.1% | 52,400 |
| 2024/12/06 | 4,490 | 4,560 | 4,480 | 4,535 | +55 | +1.2% | 61,900 |
| 2024/12/05 | 4,495 | 4,585 | 4,480 | 4,480 | +15 | +0.3% | 109,700 |
| 2024/12/04 | 4,460 | 4,500 | 4,460 | 4,465 | -5 | -0.1% | 66,200 |
| 2024/12/03 | 4,465 | 4,510 | 4,455 | 4,470 | +50 | +1.1% | 74,800 |
| 2024/12/02 | 4,410 | 4,460 | 4,405 | 4,420 | +35 | +0.8% | 64,400 |
| 2024/11/29 | 4,360 | 4,405 | 4,360 | 4,385 | +30 | +0.7% | 60,900 |
| 2024/11/28 | 4,395 | 4,405 | 4,355 | 4,355 | -40 | -0.9% | 91,900 |
| 2024/11/27 | 4,440 | 4,440 | 4,385 | 4,395 | -45 | -1% | 76,700 |
| 2024/11/26 | 4,470 | 4,515 | 4,420 | 4,440 | -35 | -0.8% | 83,200 |
| 2024/11/25 | 4,440 | 4,520 | 4,430 | 4,475 | +40 | +0.9% | 409,800 |
| 2024/11/22 | 4,440 | 4,475 | 4,410 | 4,435 | +40 | +0.9% | 55,800 |
| 2024/11/21 | 4,395 | 4,410 | 4,380 | 4,395 | +15 | +0.3% | 40,700 |
| 2024/11/20 | 4,395 | 4,410 | 4,360 | 4,380 | -10 | -0.2% | 56,400 |
| 2024/11/19 | 4,355 | 4,395 | 4,355 | 4,390 | -5 | -0.1% | 40,600 |
| 2024/11/18 | 4,330 | 4,395 | 4,320 | 4,395 | +65 | +1.5% | 41,900 |
| 2024/11/15 | 4,320 | 4,345 | 4,280 | 4,330 | ±0 | ±0% | 113,400 |
| 2024/11/14 | 4,370 | 4,415 | 4,325 | 4,330 | -40 | -0.9% | 64,900 |
| 2024/11/13 | 4,425 | 4,450 | 4,370 | 4,370 | -40 | -0.9% | 80,200 |
| 2024/11/12 | 4,460 | 4,480 | 4,385 | 4,410 | -45 | -1% | 79,800 |
| 2024/11/11 | 4,415 | 4,460 | 4,380 | 4,455 | +15 | +0.3% | 63,600 |
| 2024/11/08 | 4,510 | 4,515 | 4,420 | 4,440 | -50 | -1.1% | 65,700 |
| 2024/11/07 | 4,500 | 4,525 | 4,480 | 4,490 | +10 | +0.2% | 62,500 |
| 2024/11/06 | 4,470 | 4,540 | 4,470 | 4,480 | +20 | +0.4% | 33,600 |
1～
50
件表示中 / 3623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 | 427,500円 | +13.6% | +1.2% | 4.68% | 11.53倍 | 0.91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 |
| 東洋炭素 | 407,000円 | +9.6% | +3.1% | 2.95% | 11.23倍 | 0.95倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 品川リフラ | 168,700円 | -1.5% | -12.8% | 5.33% | 8.55倍 | 0.88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 | 170,600円 | +8.6% | +6.0% | 2.93% | 10.59倍 | 1.30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 |
| ＳＥＣカーボン | 212,900円 | -1.1% | -22.1% | 4.70% | 7.11倍 | 0.59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
