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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 4,170 | 4,210 | 4,160 | 4,190 | +45 | +1.1% | 51,500 |
| 2022/06/24 | 4,115 | 4,150 | 4,115 | 4,145 | +10 | +0.2% | 49,200 |
| 2022/06/23 | 4,110 | 4,165 | 4,110 | 4,135 | +15 | +0.4% | 34,100 |
| 2022/06/22 | 4,180 | 4,185 | 4,120 | 4,120 | -60 | -1.4% | 71,800 |
| 2022/06/21 | 4,130 | 4,210 | 4,125 | 4,180 | +100 | +2.5% | 42,100 |
| 2022/06/20 | 4,160 | 4,180 | 4,065 | 4,080 | -115 | -2.7% | 84,500 |
| 2022/06/17 | 4,200 | 4,215 | 4,130 | 4,195 | -45 | -1.1% | 81,000 |
| 2022/06/16 | 4,295 | 4,295 | 4,230 | 4,240 | +5 | +0.1% | 33,900 |
| 2022/06/15 | 4,275 | 4,295 | 4,235 | 4,235 | -70 | -1.6% | 57,100 |
| 2022/06/14 | 4,220 | 4,305 | 4,205 | 4,305 | +10 | +0.2% | 54,300 |
| 2022/06/13 | 4,280 | 4,310 | 4,280 | 4,295 | -65 | -1.5% | 37,300 |
| 2022/06/10 | 4,420 | 4,420 | 4,325 | 4,360 | -50 | -1.1% | 79,700 |
| 2022/06/09 | 4,390 | 4,435 | 4,365 | 4,410 | +20 | +0.5% | 66,800 |
| 2022/06/08 | 4,370 | 4,395 | 4,365 | 4,390 | +25 | +0.6% | 42,500 |
| 2022/06/07 | 4,380 | 4,410 | 4,350 | 4,365 | +10 | +0.2% | 60,100 |
| 2022/06/06 | 4,320 | 4,360 | 4,305 | 4,355 | +30 | +0.7% | 41,000 |
| 2022/06/03 | 4,325 | 4,335 | 4,300 | 4,325 | +10 | +0.2% | 31,600 |
| 2022/06/02 | 4,300 | 4,330 | 4,285 | 4,315 | +15 | +0.3% | 36,400 |
| 2022/06/01 | 4,235 | 4,300 | 4,235 | 4,300 | +65 | +1.5% | 50,700 |
| 2022/05/31 | 4,235 | 4,265 | 4,215 | 4,235 | -15 | -0.4% | 40,500 |
| 2022/05/30 | 4,240 | 4,265 | 4,230 | 4,250 | +50 | +1.2% | 69,300 |
| 2022/05/27 | 4,200 | 4,225 | 4,180 | 4,200 | +35 | +0.8% | 27,200 |
| 2022/05/26 | 4,120 | 4,180 | 4,120 | 4,165 | +30 | +0.7% | 34,200 |
| 2022/05/25 | 4,160 | 4,160 | 4,120 | 4,135 | -40 | -1% | 24,600 |
| 2022/05/24 | 4,190 | 4,210 | 4,170 | 4,175 | ±0 | ±0% | 23,800 |
| 2022/05/23 | 4,175 | 4,210 | 4,170 | 4,175 | ±0 | ±0% | 23,500 |
| 2022/05/20 | 4,185 | 4,210 | 4,165 | 4,175 | -10 | -0.2% | 49,200 |
| 2022/05/19 | 4,130 | 4,185 | 4,120 | 4,185 | +25 | +0.6% | 32,100 |
| 2022/05/18 | 4,170 | 4,185 | 4,150 | 4,160 | +20 | +0.5% | 29,600 |
| 2022/05/17 | 4,100 | 4,160 | 4,100 | 4,140 | +50 | +1.2% | 32,300 |
| 2022/05/16 | 4,135 | 4,135 | 4,085 | 4,090 | +25 | +0.6% | 35,100 |
| 2022/05/13 | 4,050 | 4,090 | 4,045 | 4,065 | +15 | +0.4% | 36,700 |
| 2022/05/12 | 4,050 | 4,095 | 4,030 | 4,050 | -30 | -0.7% | 46,800 |
| 2022/05/11 | 4,130 | 4,170 | 4,060 | 4,080 | -115 | -2.7% | 109,000 |
| 2022/05/10 | 4,185 | 4,230 | 4,165 | 4,195 | -30 | -0.7% | 42,400 |
| 2022/05/09 | 4,265 | 4,275 | 4,225 | 4,225 | -45 | -1.1% | 31,400 |
| 2022/05/06 | 4,195 | 4,270 | 4,170 | 4,270 | +90 | +2.2% | 65,200 |
| 2022/05/02 | 4,160 | 4,195 | 4,150 | 4,180 | +15 | +0.4% | 24,800 |
| 2022/04/28 | 4,060 | 4,165 | 4,060 | 4,165 | +95 | +2.3% | 25,200 |
| 2022/04/27 | 4,080 | 4,085 | 4,035 | 4,070 | -45 | -1.1% | 77,800 |
| 2022/04/26 | 4,150 | 4,175 | 4,115 | 4,115 | -15 | -0.4% | 27,600 |
| 2022/04/25 | 4,180 | 4,180 | 4,125 | 4,130 | -65 | -1.5% | 32,200 |
| 2022/04/22 | 4,195 | 4,215 | 4,180 | 4,195 | -45 | -1.1% | 32,200 |
| 2022/04/21 | 4,200 | 4,245 | 4,195 | 4,240 | +60 | +1.4% | 32,300 |
| 2022/04/20 | 4,245 | 4,245 | 4,180 | 4,180 | -20 | -0.5% | 32,600 |
| 2022/04/19 | 4,165 | 4,210 | 4,150 | 4,200 | +70 | +1.7% | 29,800 |
| 2022/04/18 | 4,135 | 4,160 | 4,130 | 4,130 | -15 | -0.4% | 23,900 |
| 2022/04/15 | 4,150 | 4,175 | 4,135 | 4,145 | -50 | -1.2% | 38,700 |
| 2022/04/14 | 4,150 | 4,195 | 4,150 | 4,195 | +45 | +1.1% | 29,100 |
| 2022/04/13 | 4,110 | 4,150 | 4,105 | 4,150 | +30 | +0.7% | 28,400 |
551～
600
件表示中 / 3544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 | 448,500円 | +13.6% | +1.2% | 4.46% | 12.09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 |
| 黒崎播磨 | 219,000円 | +0.6% | -8.5% | 4.11% | 6.25倍 | 0.85倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| ベルテクス | 208,000円 | +8.6% | +6.0% | 2.40% | 12.92倍 | 1.56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 | 220,000円 | -1.1% | -22.1% | 4.55% | 7.35倍 | 0.61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 | 131,600円 | +9.7% | +8.7% | 2.58% | 15.33倍 | 0.75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
