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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 4,180 | 4,260 | 4,135 | 4,155 | +5 | +0.1% | 112,800 |
| 2021/01/19 | 4,110 | 4,175 | 4,095 | 4,150 | +40 | +1% | 60,000 |
| 2021/01/18 | 4,090 | 4,195 | 4,060 | 4,110 | -20 | -0.5% | 63,200 |
| 2021/01/15 | 4,165 | 4,250 | 4,125 | 4,130 | -85 | -2% | 106,400 |
| 2021/01/14 | 4,300 | 4,380 | 4,195 | 4,215 | -85 | -2% | 200,900 |
| 2021/01/13 | 4,045 | 4,300 | 4,040 | 4,300 | +325 | +8.2% | 485,900 |
| 2021/01/12 | 3,945 | 4,000 | 3,930 | 3,975 | +40 | +1% | 75,700 |
| 2021/01/08 | 3,875 | 3,935 | 3,875 | 3,935 | +65 | +1.7% | 106,900 |
| 2021/01/07 | 3,875 | 3,920 | 3,865 | 3,870 | +45 | +1.2% | 67,600 |
| 2021/01/06 | 3,870 | 3,870 | 3,815 | 3,825 | -35 | -0.9% | 51,800 |
| 2021/01/05 | 3,860 | 3,920 | 3,840 | 3,860 | -40 | -1% | 62,300 |
| 2021/01/04 | 3,955 | 3,955 | 3,815 | 3,900 | -45 | -1.1% | 77,100 |
| 2020/12/30 | 3,960 | 3,975 | 3,910 | 3,945 | -35 | -0.9% | 75,500 |
| 2020/12/29 | 3,955 | 3,990 | 3,905 | 3,980 | -75 | -1.8% | 130,600 |
| 2020/12/28 | 4,080 | 4,100 | 4,030 | 4,055 | -35 | -0.9% | 133,500 |
| 2020/12/25 | 4,035 | 4,090 | 4,010 | 4,090 | +80 | +2% | 112,500 |
| 2020/12/24 | 4,000 | 4,040 | 3,980 | 4,010 | +65 | +1.6% | 90,300 |
| 2020/12/23 | 3,960 | 3,960 | 3,910 | 3,945 | -15 | -0.4% | 68,000 |
| 2020/12/22 | 3,995 | 4,015 | 3,950 | 3,960 | -70 | -1.7% | 100,900 |
| 2020/12/21 | 4,025 | 4,050 | 3,990 | 4,030 | +5 | +0.1% | 63,300 |
| 2020/12/18 | 3,995 | 4,040 | 3,965 | 4,025 | +20 | +0.5% | 68,200 |
| 2020/12/17 | 4,050 | 4,050 | 3,955 | 4,005 | -50 | -1.2% | 115,900 |
| 2020/12/16 | 4,070 | 4,075 | 4,015 | 4,055 | +20 | +0.5% | 60,200 |
| 2020/12/15 | 4,065 | 4,085 | 4,010 | 4,035 | +10 | +0.2% | 58,800 |
| 2020/12/14 | 4,000 | 4,110 | 4,000 | 4,025 | +30 | +0.8% | 142,200 |
| 2020/12/11 | 3,920 | 3,995 | 3,920 | 3,995 | +70 | +1.8% | 83,800 |
| 2020/12/10 | 3,915 | 3,940 | 3,890 | 3,925 | -5 | -0.1% | 46,000 |
| 2020/12/09 | 3,850 | 3,940 | 3,840 | 3,930 | +85 | +2.2% | 112,300 |
| 2020/12/08 | 3,820 | 3,875 | 3,800 | 3,845 | +25 | +0.7% | 45,000 |
| 2020/12/07 | 3,880 | 3,900 | 3,805 | 3,820 | -25 | -0.7% | 78,800 |
| 2020/12/04 | 3,815 | 3,845 | 3,800 | 3,845 | +15 | +0.4% | 49,500 |
| 2020/12/03 | 3,775 | 3,855 | 3,745 | 3,830 | +35 | +0.9% | 79,600 |
| 2020/12/02 | 3,805 | 3,815 | 3,750 | 3,795 | +30 | +0.8% | 83,800 |
| 2020/12/01 | 3,740 | 3,770 | 3,720 | 3,765 | +30 | +0.8% | 98,800 |
| 2020/11/30 | 3,870 | 3,875 | 3,735 | 3,735 | -180 | -4.6% | 264,400 |
| 2020/11/27 | 3,900 | 3,925 | 3,860 | 3,915 | +40 | +1% | 149,800 |
| 2020/11/26 | 3,825 | 3,890 | 3,815 | 3,875 | +40 | +1% | 59,400 |
| 2020/11/25 | 3,850 | 3,900 | 3,830 | 3,835 | +10 | +0.3% | 95,700 |
| 2020/11/24 | 3,845 | 3,865 | 3,810 | 3,825 | +50 | +1.3% | 76,900 |
| 2020/11/20 | 3,785 | 3,795 | 3,750 | 3,775 | +10 | +0.3% | 48,900 |
| 2020/11/19 | 3,750 | 3,775 | 3,735 | 3,765 | +30 | +0.8% | 35,400 |
| 2020/11/18 | 3,750 | 3,765 | 3,720 | 3,735 | -20 | -0.5% | 33,200 |
| 2020/11/17 | 3,785 | 3,790 | 3,730 | 3,755 | +10 | +0.3% | 42,300 |
| 2020/11/16 | 3,730 | 3,785 | 3,730 | 3,745 | +35 | +0.9% | 49,400 |
| 2020/11/13 | 3,705 | 3,730 | 3,655 | 3,710 | +5 | +0.1% | 44,900 |
| 2020/11/12 | 3,700 | 3,740 | 3,685 | 3,705 | +10 | +0.3% | 58,000 |
| 2020/11/11 | 3,700 | 3,745 | 3,630 | 3,695 | -100 | -2.6% | 156,800 |
| 2020/11/10 | 3,835 | 3,860 | 3,765 | 3,795 | +10 | +0.3% | 80,500 |
| 2020/11/09 | 3,795 | 3,810 | 3,760 | 3,785 | +35 | +0.9% | 42,600 |
| 2020/11/06 | 3,775 | 3,790 | 3,740 | 3,750 | -25 | -0.7% | 50,400 |
901～
950
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
