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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 4,280 | 4,310 | 4,230 | 4,300 | -25 | -0.6% | 83,100 |
| 2022/11/10 | 4,315 | 4,360 | 4,310 | 4,325 | -20 | -0.5% | 48,800 |
| 2022/11/09 | 4,340 | 4,365 | 4,320 | 4,345 | +20 | +0.5% | 56,300 |
| 2022/11/08 | 4,255 | 4,340 | 4,245 | 4,325 | +95 | +2.2% | 81,900 |
| 2022/11/07 | 4,240 | 4,250 | 4,215 | 4,230 | +15 | +0.4% | 41,400 |
| 2022/11/04 | 4,200 | 4,235 | 4,200 | 4,215 | -25 | -0.6% | 41,000 |
| 2022/11/02 | 4,230 | 4,260 | 4,210 | 4,240 | ±0 | ±0% | 72,400 |
| 2022/11/01 | 4,225 | 4,240 | 4,200 | 4,240 | +25 | +0.6% | 35,500 |
| 2022/10/31 | 4,165 | 4,215 | 4,155 | 4,215 | +90 | +2.2% | 56,500 |
| 2022/10/28 | 4,145 | 4,165 | 4,125 | 4,125 | -20 | -0.5% | 93,100 |
| 2022/10/27 | 4,160 | 4,160 | 4,135 | 4,145 | -5 | -0.1% | 21,600 |
| 2022/10/26 | 4,170 | 4,170 | 4,145 | 4,150 | -10 | -0.2% | 27,000 |
| 2022/10/25 | 4,150 | 4,165 | 4,140 | 4,160 | +40 | +1% | 38,800 |
| 2022/10/24 | 4,125 | 4,145 | 4,115 | 4,120 | +35 | +0.9% | 26,700 |
| 2022/10/21 | 4,115 | 4,130 | 4,085 | 4,085 | -50 | -1.2% | 32,300 |
| 2022/10/20 | 4,135 | 4,155 | 4,130 | 4,135 | -10 | -0.2% | 29,700 |
| 2022/10/19 | 4,155 | 4,165 | 4,140 | 4,145 | +10 | +0.2% | 22,100 |
| 2022/10/18 | 4,145 | 4,160 | 4,125 | 4,135 | +40 | +1% | 37,300 |
| 2022/10/17 | 4,115 | 4,125 | 4,085 | 4,095 | -25 | -0.6% | 28,300 |
| 2022/10/14 | 4,130 | 4,140 | 4,085 | 4,120 | +50 | +1.2% | 49,900 |
| 2022/10/13 | 4,070 | 4,100 | 4,065 | 4,070 | +5 | +0.1% | 30,600 |
| 2022/10/12 | 4,080 | 4,105 | 4,060 | 4,065 | -20 | -0.5% | 40,600 |
| 2022/10/11 | 4,085 | 4,120 | 4,045 | 4,085 | -15 | -0.4% | 37,800 |
| 2022/10/07 | 4,085 | 4,120 | 4,060 | 4,100 | -10 | -0.2% | 30,900 |
| 2022/10/06 | 4,105 | 4,130 | 4,105 | 4,110 | +30 | +0.7% | 33,400 |
| 2022/10/05 | 4,095 | 4,105 | 4,075 | 4,080 | +30 | +0.7% | 43,600 |
| 2022/10/04 | 4,030 | 4,065 | 4,005 | 4,050 | +65 | +1.6% | 49,700 |
| 2022/10/03 | 3,970 | 3,985 | 3,905 | 3,985 | +15 | +0.4% | 53,100 |
| 2022/09/30 | 3,980 | 3,985 | 3,945 | 3,970 | -30 | -0.8% | 56,500 |
| 2022/09/29 | 4,000 | 4,020 | 3,975 | 4,000 | +45 | +1.1% | 49,400 |
| 2022/09/28 | 3,975 | 3,975 | 3,910 | 3,955 | -5 | -0.1% | 56,500 |
| 2022/09/27 | 4,000 | 4,020 | 3,960 | 3,960 | -5 | -0.1% | 39,200 |
| 2022/09/26 | 4,035 | 4,035 | 3,965 | 3,965 | -80 | -2% | 64,200 |
| 2022/09/22 | 4,005 | 4,050 | 4,005 | 4,045 | +5 | +0.1% | 38,800 |
| 2022/09/21 | 4,070 | 4,070 | 4,025 | 4,040 | -45 | -1.1% | 31,900 |
| 2022/09/20 | 4,045 | 4,095 | 4,045 | 4,085 | +60 | +1.5% | 30,200 |
| 2022/09/16 | 4,030 | 4,060 | 4,005 | 4,025 | -45 | -1.1% | 49,200 |
| 2022/09/15 | 4,095 | 4,095 | 4,045 | 4,070 | ±0 | ±0% | 30,500 |
| 2022/09/14 | 4,050 | 4,095 | 4,050 | 4,070 | -55 | -1.3% | 24,100 |
| 2022/09/13 | 4,110 | 4,125 | 4,090 | 4,125 | +50 | +1.2% | 55,100 |
| 2022/09/12 | 4,120 | 4,120 | 4,075 | 4,075 | -15 | -0.4% | 24,900 |
| 2022/09/09 | 4,090 | 4,100 | 4,075 | 4,090 | +15 | +0.4% | 31,600 |
| 2022/09/08 | 4,050 | 4,075 | 4,035 | 4,075 | +70 | +1.7% | 40,700 |
| 2022/09/07 | 4,025 | 4,025 | 3,995 | 4,005 | -30 | -0.7% | 37,000 |
| 2022/09/06 | 4,020 | 4,040 | 4,010 | 4,035 | +35 | +0.9% | 28,300 |
| 2022/09/05 | 4,020 | 4,025 | 4,000 | 4,000 | -35 | -0.9% | 30,100 |
| 2022/09/02 | 4,100 | 4,100 | 4,005 | 4,035 | -40 | -1% | 52,000 |
| 2022/09/01 | 4,110 | 4,115 | 4,075 | 4,075 | -35 | -0.9% | 28,000 |
| 2022/08/31 | 4,100 | 4,135 | 4,100 | 4,110 | ±0 | ±0% | 21,900 |
| 2022/08/30 | 4,125 | 4,125 | 4,105 | 4,110 | +15 | +0.4% | 21,800 |
501～
550
件表示中 / 3587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 | 447,500円 | +13.6% | +1.2% | 4.47% | 12.07倍 | 0.96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 | 167,000円 | -1.5% | -12.8% | 5.39% | 8.46倍 | 0.87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 | 198,700円 | +8.6% | +6.0% | 2.52% | 12.34倍 | 1.52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 | 214,800円 | -1.1% | -22.1% | 4.66% | 7.18倍 | 0.60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 |
| 日ヒューム | 126,000円 | +9.7% | +25.5% | 3.02% | 11.26倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
