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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 4,190 | 4,200 | 4,140 | 4,200 | +10 | +0.2% | 33,300 |
| 2022/03/31 | 4,210 | 4,230 | 4,175 | 4,190 | -60 | -1.4% | 58,800 |
| 2022/03/30 | 4,150 | 4,250 | 4,130 | 4,250 | +135 | +3.3% | 61,400 |
| 2022/03/29 | 4,125 | 4,125 | 4,085 | 4,115 | -45 | -1.1% | 59,400 |
| 2022/03/28 | 4,175 | 4,185 | 4,130 | 4,160 | -15 | -0.4% | 23,400 |
| 2022/03/25 | 4,175 | 4,230 | 4,150 | 4,175 | +10 | +0.2% | 71,600 |
| 2022/03/24 | 4,100 | 4,165 | 4,095 | 4,165 | +25 | +0.6% | 46,100 |
| 2022/03/23 | 4,160 | 4,165 | 4,115 | 4,140 | +30 | +0.7% | 47,000 |
| 2022/03/22 | 4,155 | 4,165 | 4,085 | 4,110 | -5 | -0.1% | 40,800 |
| 2022/03/18 | 4,080 | 4,115 | 4,055 | 4,115 | +40 | +1% | 47,100 |
| 2022/03/17 | 4,060 | 4,080 | 4,035 | 4,075 | +75 | +1.9% | 45,200 |
| 2022/03/16 | 4,030 | 4,030 | 3,980 | 4,000 | +5 | +0.1% | 23,500 |
| 2022/03/15 | 3,960 | 4,025 | 3,960 | 3,995 | +65 | +1.7% | 32,700 |
| 2022/03/14 | 3,930 | 3,965 | 3,920 | 3,930 | +20 | +0.5% | 25,500 |
| 2022/03/11 | 3,870 | 3,915 | 3,845 | 3,910 | -5 | -0.1% | 60,700 |
| 2022/03/10 | 3,875 | 3,925 | 3,830 | 3,915 | +155 | +4.1% | 47,500 |
| 2022/03/09 | 3,805 | 3,865 | 3,760 | 3,760 | -60 | -1.6% | 59,100 |
| 2022/03/08 | 3,910 | 3,930 | 3,810 | 3,820 | -130 | -3.3% | 72,300 |
| 2022/03/07 | 4,005 | 4,020 | 3,915 | 3,950 | -90 | -2.2% | 86,700 |
| 2022/03/04 | 4,145 | 4,150 | 4,025 | 4,040 | -115 | -2.8% | 52,100 |
| 2022/03/03 | 4,095 | 4,165 | 4,090 | 4,155 | +75 | +1.8% | 74,100 |
| 2022/03/02 | 4,105 | 4,125 | 4,040 | 4,080 | -25 | -0.6% | 51,600 |
| 2022/03/01 | 4,105 | 4,135 | 4,080 | 4,105 | +5 | +0.1% | 55,900 |
| 2022/02/28 | 4,050 | 4,105 | 4,040 | 4,100 | +60 | +1.5% | 90,700 |
| 2022/02/25 | 3,985 | 4,060 | 3,980 | 4,040 | +50 | +1.3% | 44,800 |
| 2022/02/24 | 4,085 | 4,095 | 3,955 | 3,990 | -135 | -3.3% | 93,500 |
| 2022/02/22 | 4,160 | 4,160 | 4,120 | 4,125 | -35 | -0.8% | 36,300 |
| 2022/02/21 | 4,215 | 4,215 | 4,140 | 4,160 | -50 | -1.2% | 37,300 |
| 2022/02/18 | 4,160 | 4,230 | 4,120 | 4,210 | +25 | +0.6% | 46,900 |
| 2022/02/17 | 4,240 | 4,240 | 4,185 | 4,185 | -65 | -1.5% | 40,000 |
| 2022/02/16 | 4,200 | 4,255 | 4,160 | 4,250 | +105 | +2.5% | 97,900 |
| 2022/02/15 | 4,105 | 4,150 | 4,090 | 4,145 | +35 | +0.9% | 68,200 |
| 2022/02/14 | 4,105 | 4,185 | 4,090 | 4,110 | +25 | +0.6% | 101,900 |
| 2022/02/10 | 4,055 | 4,100 | 4,040 | 4,085 | +40 | +1% | 65,100 |
| 2022/02/09 | 4,040 | 4,045 | 4,000 | 4,045 | +40 | +1% | 39,800 |
| 2022/02/08 | 4,035 | 4,045 | 4,000 | 4,005 | +15 | +0.4% | 26,500 |
| 2022/02/07 | 3,965 | 4,010 | 3,955 | 3,990 | -15 | -0.4% | 33,000 |
| 2022/02/04 | 4,005 | 4,015 | 3,965 | 4,005 | +20 | +0.5% | 31,200 |
| 2022/02/03 | 4,015 | 4,020 | 3,975 | 3,985 | -50 | -1.2% | 42,900 |
| 2022/02/02 | 3,985 | 4,035 | 3,960 | 4,035 | +95 | +2.4% | 46,700 |
| 2022/02/01 | 4,000 | 4,040 | 3,940 | 3,940 | -40 | -1% | 63,600 |
| 2022/01/31 | 3,950 | 3,990 | 3,950 | 3,980 | +35 | +0.9% | 36,800 |
| 2022/01/28 | 3,970 | 3,975 | 3,890 | 3,945 | +45 | +1.2% | 74,500 |
| 2022/01/27 | 4,020 | 4,050 | 3,900 | 3,900 | -80 | -2% | 66,700 |
| 2022/01/26 | 3,995 | 4,015 | 3,965 | 3,980 | -15 | -0.4% | 24,400 |
| 2022/01/25 | 4,060 | 4,060 | 3,965 | 3,995 | -65 | -1.6% | 82,600 |
| 2022/01/24 | 3,950 | 4,065 | 3,945 | 4,060 | +80 | +2% | 44,500 |
| 2022/01/21 | 3,975 | 3,990 | 3,910 | 3,980 | -20 | -0.5% | 67,700 |
| 2022/01/20 | 4,010 | 4,055 | 3,985 | 4,000 | -25 | -0.6% | 76,100 |
| 2022/01/19 | 4,085 | 4,100 | 4,015 | 4,025 | -105 | -2.5% | 76,600 |
651～
700
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
