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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 4,165 | 4,195 | 4,140 | 4,150 | -15 | -0.4% | 63,400 |
| 2021/08/30 | 4,110 | 4,165 | 4,100 | 4,165 | +95 | +2.3% | 30,800 |
| 2021/08/27 | 4,075 | 4,080 | 4,035 | 4,070 | -20 | -0.5% | 27,000 |
| 2021/08/26 | 4,115 | 4,125 | 4,080 | 4,090 | ±0 | ±0% | 22,600 |
| 2021/08/25 | 4,125 | 4,150 | 4,070 | 4,090 | +5 | +0.1% | 20,600 |
| 2021/08/24 | 4,060 | 4,105 | 4,030 | 4,085 | +80 | +2% | 36,900 |
| 2021/08/23 | 4,030 | 4,060 | 4,000 | 4,005 | +20 | +0.5% | 52,300 |
| 2021/08/20 | 4,010 | 4,050 | 3,975 | 3,985 | -65 | -1.6% | 103,700 |
| 2021/08/19 | 4,175 | 4,185 | 4,050 | 4,050 | -120 | -2.9% | 50,100 |
| 2021/08/18 | 4,115 | 4,205 | 4,110 | 4,170 | +60 | +1.5% | 77,700 |
| 2021/08/17 | 4,215 | 4,225 | 4,085 | 4,110 | -180 | -4.2% | 184,900 |
| 2021/08/16 | 4,400 | 4,400 | 4,260 | 4,290 | -120 | -2.7% | 57,400 |
| 2021/08/13 | 4,440 | 4,440 | 4,355 | 4,410 | -35 | -0.8% | 53,700 |
| 2021/08/12 | 4,305 | 4,445 | 4,305 | 4,445 | +70 | +1.6% | 121,400 |
| 2021/08/11 | 4,270 | 4,400 | 4,240 | 4,375 | +135 | +3.2% | 147,200 |
| 2021/08/10 | 4,200 | 4,250 | 4,190 | 4,240 | +35 | +0.8% | 102,400 |
| 2021/08/06 | 4,165 | 4,215 | 4,145 | 4,205 | +25 | +0.6% | 65,400 |
| 2021/08/05 | 4,100 | 4,180 | 4,100 | 4,180 | +45 | +1.1% | 23,600 |
| 2021/08/04 | 4,160 | 4,170 | 4,125 | 4,135 | -30 | -0.7% | 20,700 |
| 2021/08/03 | 4,195 | 4,200 | 4,155 | 4,165 | -25 | -0.6% | 30,000 |
| 2021/08/02 | 4,155 | 4,210 | 4,125 | 4,190 | +90 | +2.2% | 37,300 |
| 2021/07/30 | 4,170 | 4,170 | 4,095 | 4,100 | -90 | -2.1% | 35,000 |
| 2021/07/29 | 4,125 | 4,215 | 4,100 | 4,190 | +100 | +2.4% | 143,500 |
| 2021/07/28 | 4,125 | 4,135 | 4,070 | 4,090 | -40 | -1% | 37,700 |
| 2021/07/27 | 4,125 | 4,150 | 4,110 | 4,130 | +40 | +1% | 44,600 |
| 2021/07/26 | 4,075 | 4,095 | 4,050 | 4,090 | +85 | +2.1% | 31,800 |
| 2021/07/21 | 4,030 | 4,035 | 3,985 | 4,005 | +35 | +0.9% | 34,000 |
| 2021/07/20 | 4,000 | 4,015 | 3,970 | 3,970 | -45 | -1.1% | 63,200 |
| 2021/07/19 | 4,100 | 4,100 | 3,995 | 4,015 | -95 | -2.3% | 53,300 |
| 2021/07/16 | 4,085 | 4,140 | 4,085 | 4,110 | +30 | +0.7% | 30,000 |
| 2021/07/15 | 4,130 | 4,140 | 4,080 | 4,080 | -70 | -1.7% | 41,900 |
| 2021/07/14 | 4,130 | 4,190 | 4,125 | 4,150 | -25 | -0.6% | 23,000 |
| 2021/07/13 | 4,120 | 4,175 | 4,120 | 4,175 | +80 | +2% | 37,700 |
| 2021/07/12 | 4,100 | 4,135 | 4,085 | 4,095 | +30 | +0.7% | 52,800 |
| 2021/07/09 | 3,980 | 4,075 | 3,965 | 4,065 | +35 | +0.9% | 96,800 |
| 2021/07/08 | 4,100 | 4,115 | 4,030 | 4,030 | -105 | -2.5% | 98,100 |
| 2021/07/07 | 4,140 | 4,170 | 4,115 | 4,135 | -35 | -0.8% | 49,100 |
| 2021/07/06 | 4,160 | 4,195 | 4,145 | 4,170 | +5 | +0.1% | 50,200 |
| 2021/07/05 | 4,200 | 4,205 | 4,165 | 4,165 | -30 | -0.7% | 35,300 |
| 2021/07/02 | 4,160 | 4,200 | 4,160 | 4,195 | +45 | +1.1% | 42,900 |
| 2021/07/01 | 4,200 | 4,225 | 4,150 | 4,150 | -40 | -1% | 80,800 |
| 2021/06/30 | 4,210 | 4,245 | 4,180 | 4,190 | -5 | -0.1% | 76,800 |
| 2021/06/29 | 4,220 | 4,285 | 4,185 | 4,195 | -265 | -5.9% | 258,800 |
| 2021/06/28 | 4,450 | 4,470 | 4,425 | 4,460 | +35 | +0.8% | 181,300 |
| 2021/06/25 | 4,390 | 4,440 | 4,370 | 4,425 | +60 | +1.4% | 69,200 |
| 2021/06/24 | 4,355 | 4,375 | 4,330 | 4,365 | +20 | +0.5% | 52,600 |
| 2021/06/23 | 4,340 | 4,385 | 4,330 | 4,345 | ±0 | ±0% | 42,200 |
| 2021/06/22 | 4,350 | 4,365 | 4,310 | 4,345 | +55 | +1.3% | 54,600 |
| 2021/06/21 | 4,320 | 4,325 | 4,275 | 4,290 | -50 | -1.2% | 94,400 |
| 2021/06/18 | 4,410 | 4,410 | 4,340 | 4,340 | -70 | -1.6% | 86,900 |
751～
800
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
