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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 4,295 | 4,315 | 4,280 | 4,300 | -5 | -0.1% | 24,800 |
| 2023/01/19 | 4,305 | 4,320 | 4,290 | 4,305 | ±0 | ±0% | 27,500 |
| 2023/01/18 | 4,305 | 4,325 | 4,275 | 4,305 | +10 | +0.2% | 33,600 |
| 2023/01/17 | 4,270 | 4,315 | 4,270 | 4,295 | +55 | +1.3% | 32,000 |
| 2023/01/16 | 4,270 | 4,270 | 4,240 | 4,240 | -30 | -0.7% | 26,400 |
| 2023/01/13 | 4,280 | 4,300 | 4,265 | 4,270 | -15 | -0.4% | 28,100 |
| 2023/01/12 | 4,295 | 4,305 | 4,280 | 4,285 | ±0 | ±0% | 33,100 |
| 2023/01/11 | 4,275 | 4,290 | 4,265 | 4,285 | +30 | +0.7% | 33,200 |
| 2023/01/10 | 4,240 | 4,260 | 4,225 | 4,255 | +30 | +0.7% | 41,600 |
| 2023/01/06 | 4,190 | 4,225 | 4,185 | 4,225 | +25 | +0.6% | 40,700 |
| 2023/01/05 | 4,165 | 4,200 | 4,130 | 4,200 | +35 | +0.8% | 68,500 |
| 2023/01/04 | 4,210 | 4,210 | 4,140 | 4,165 | -40 | -1% | 48,200 |
| 2022/12/30 | 4,200 | 4,245 | 4,185 | 4,205 | +30 | +0.7% | 53,700 |
| 2022/12/29 | 4,155 | 4,200 | 4,085 | 4,175 | -85 | -2% | 88,800 |
| 2022/12/28 | 4,305 | 4,310 | 4,255 | 4,260 | -50 | -1.2% | 110,100 |
| 2022/12/27 | 4,325 | 4,330 | 4,300 | 4,310 | -25 | -0.6% | 42,300 |
| 2022/12/26 | 4,315 | 4,335 | 4,315 | 4,335 | +20 | +0.5% | 24,800 |
| 2022/12/23 | 4,270 | 4,320 | 4,250 | 4,315 | +35 | +0.8% | 66,400 |
| 2022/12/22 | 4,310 | 4,315 | 4,270 | 4,280 | +25 | +0.6% | 38,000 |
| 2022/12/21 | 4,325 | 4,335 | 4,250 | 4,255 | -70 | -1.6% | 65,800 |
| 2022/12/20 | 4,390 | 4,420 | 4,295 | 4,325 | -65 | -1.5% | 67,800 |
| 2022/12/19 | 4,375 | 4,400 | 4,370 | 4,390 | -5 | -0.1% | 27,200 |
| 2022/12/16 | 4,405 | 4,440 | 4,390 | 4,395 | -40 | -0.9% | 78,700 |
| 2022/12/15 | 4,445 | 4,480 | 4,425 | 4,435 | -20 | -0.4% | 58,800 |
| 2022/12/14 | 4,425 | 4,455 | 4,420 | 4,455 | +45 | +1% | 71,400 |
| 2022/12/13 | 4,395 | 4,415 | 4,380 | 4,410 | +50 | +1.1% | 62,800 |
| 2022/12/12 | 4,360 | 4,380 | 4,350 | 4,360 | -5 | -0.1% | 39,400 |
| 2022/12/09 | 4,340 | 4,370 | 4,340 | 4,365 | +30 | +0.7% | 32,200 |
| 2022/12/08 | 4,335 | 4,360 | 4,330 | 4,335 | -10 | -0.2% | 34,500 |
| 2022/12/07 | 4,305 | 4,360 | 4,285 | 4,345 | +25 | +0.6% | 48,600 |
| 2022/12/06 | 4,315 | 4,345 | 4,305 | 4,320 | -10 | -0.2% | 41,800 |
| 2022/12/05 | 4,330 | 4,350 | 4,300 | 4,330 | ±0 | ±0% | 37,300 |
| 2022/12/02 | 4,355 | 4,355 | 4,280 | 4,330 | -25 | -0.6% | 49,800 |
| 2022/12/01 | 4,340 | 4,370 | 4,330 | 4,355 | +20 | +0.5% | 63,800 |
| 2022/11/30 | 4,340 | 4,350 | 4,325 | 4,335 | +25 | +0.6% | 51,900 |
| 2022/11/29 | 4,320 | 4,320 | 4,280 | 4,310 | -20 | -0.5% | 52,300 |
| 2022/11/28 | 4,385 | 4,390 | 4,330 | 4,330 | -50 | -1.1% | 39,000 |
| 2022/11/25 | 4,390 | 4,395 | 4,370 | 4,380 | -10 | -0.2% | 23,900 |
| 2022/11/24 | 4,390 | 4,400 | 4,365 | 4,390 | +30 | +0.7% | 45,700 |
| 2022/11/22 | 4,365 | 4,400 | 4,360 | 4,360 | +15 | +0.3% | 70,600 |
| 2022/11/21 | 4,310 | 4,345 | 4,280 | 4,345 | +25 | +0.6% | 48,900 |
| 2022/11/18 | 4,315 | 4,330 | 4,295 | 4,320 | ±0 | ±0% | 73,300 |
| 2022/11/17 | 4,300 | 4,330 | 4,290 | 4,320 | ±0 | ±0% | 32,400 |
| 2022/11/16 | 4,320 | 4,340 | 4,295 | 4,320 | -20 | -0.5% | 36,300 |
| 2022/11/15 | 4,290 | 4,345 | 4,280 | 4,340 | +70 | +1.6% | 35,800 |
| 2022/11/14 | 4,340 | 4,340 | 4,270 | 4,270 | -30 | -0.7% | 46,900 |
| 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 |
551～
600
件表示中 / 3683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 | 403,000円 | +5.4% | +1.6% | 4.96% | 10.87倍 | 0.86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 | 186,400円 | +8.6% | +6.0% | 2.68% | 11.58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 | 181,900円 | +9.7% | +25.5% | 2.09% | 16.25倍 | 1.03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 | 191,900円 | -1.1% | -22.1% | 5.21% | 6.41倍 | 0.53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 |
| ヨータイ | 177,800円 | +1.3% | -5.5% | 5.06% | 13.30倍 | 1.00倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
市場注目の銘柄
チャート関連のコラム
