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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/12 | 4,125 | 4,140 | 4,105 | 4,120 | -10 | -0.2% | 45,000 |
| 2022/04/11 | 4,145 | 4,170 | 4,110 | 4,130 | -10 | -0.2% | 23,800 |
| 2022/04/08 | 4,135 | 4,175 | 4,105 | 4,140 | +25 | +0.6% | 58,100 |
| 2022/04/07 | 4,135 | 4,145 | 4,110 | 4,115 | -65 | -1.6% | 54,000 |
| 2022/04/06 | 4,245 | 4,255 | 4,180 | 4,180 | -90 | -2.1% | 66,600 |
| 2022/04/05 | 4,295 | 4,300 | 4,255 | 4,270 | +10 | +0.2% | 41,400 |
| 2022/04/04 | 4,235 | 4,285 | 4,200 | 4,260 | +60 | +1.4% | 61,400 |
| 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 |
801～
850
件表示中 / 3767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 | 420,500円 | -4.1% | -20.8% | 4.76% | 7.88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 |
| 東洋炭素 | 403,000円 | -9.6% | -48.1% | 3.60% | 16.90倍 | 0.91倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 板硝子 | 53,800円 | +1.1% | - | 0.00% | 996.30倍 | 0.64倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| アジアパイル | 124,300円 | +10.1% | +75.6% | 3.86% | 11.27倍 | 1.03倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| ＳＥＣカーボン | 215,900円 | -6.4% | -35.2% | 4.63% | 13.12倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
