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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,175 | 4,205 | 4,160 | 4,205 | +40 | +1% | 45,000 |
| 2025/08/18 | 4,155 | 4,175 | 4,150 | 4,165 | +10 | +0.2% | 43,100 |
| 2025/08/15 | 4,130 | 4,155 | 4,125 | 4,155 | +35 | +0.8% | 31,000 |
| 2025/08/14 | 4,160 | 4,160 | 4,120 | 4,120 | -45 | -1.1% | 42,600 |
| 2025/08/13 | 4,200 | 4,205 | 4,140 | 4,165 | -25 | -0.6% | 66,100 |
| 2025/08/12 | 4,160 | 4,220 | 4,145 | 4,190 | +15 | +0.4% | 137,800 |
| 2025/08/08 | 4,200 | 4,205 | 4,160 | 4,175 | -10 | -0.2% | 51,800 |
| 2025/08/07 | 4,165 | 4,195 | 4,150 | 4,185 | +15 | +0.4% | 52,300 |
| 2025/08/06 | 4,155 | 4,180 | 4,155 | 4,170 | +15 | +0.4% | 32,700 |
| 2025/08/05 | 4,150 | 4,185 | 4,135 | 4,155 | +20 | +0.5% | 45,100 |
| 2025/08/04 | 4,115 | 4,135 | 4,095 | 4,135 | -15 | -0.4% | 34,100 |
| 2025/08/01 | 4,150 | 4,160 | 4,125 | 4,150 | +5 | +0.1% | 38,200 |
| 2025/07/31 | 4,090 | 4,145 | 4,090 | 4,145 | +55 | +1.3% | 49,000 |
| 2025/07/30 | 4,080 | 4,105 | 4,070 | 4,090 | ±0 | ±0% | 18,500 |
| 2025/07/29 | 4,080 | 4,095 | 4,070 | 4,090 | -10 | -0.2% | 18,200 |
| 2025/07/28 | 4,075 | 4,100 | 4,060 | 4,100 | +25 | +0.6% | 23,800 |
| 2025/07/25 | 4,120 | 4,120 | 4,070 | 4,075 | -45 | -1.1% | 23,500 |
| 2025/07/24 | 4,095 | 4,125 | 4,090 | 4,120 | +55 | +1.4% | 47,800 |
| 2025/07/23 | 4,040 | 4,085 | 4,030 | 4,065 | +50 | +1.2% | 84,000 |
| 2025/07/22 | 4,000 | 4,020 | 3,990 | 4,015 | +10 | +0.2% | 39,700 |
| 2025/07/18 | 4,010 | 4,020 | 4,005 | 4,005 | -10 | -0.2% | 18,600 |
| 2025/07/17 | 4,020 | 4,025 | 4,000 | 4,015 | -15 | -0.4% | 43,600 |
| 2025/07/16 | 4,070 | 4,075 | 4,030 | 4,030 | -45 | -1.1% | 23,400 |
| 2025/07/15 | 4,070 | 4,090 | 4,045 | 4,075 | +35 | +0.9% | 43,000 |
| 2025/07/14 | 4,060 | 4,070 | 4,025 | 4,040 | ±0 | ±0% | 26,400 |
| 2025/07/11 | 4,025 | 4,060 | 4,020 | 4,040 | +25 | +0.6% | 37,400 |
| 2025/07/10 | 4,065 | 4,065 | 4,000 | 4,015 | -40 | -1% | 51,800 |
| 2025/07/09 | 4,050 | 4,070 | 4,040 | 4,055 | +5 | +0.1% | 29,400 |
| 2025/07/08 | 4,015 | 4,050 | 4,005 | 4,050 | +45 | +1.1% | 40,900 |
| 2025/07/07 | 4,045 | 4,045 | 4,005 | 4,005 | -40 | -1% | 34,500 |
| 2025/07/04 | 4,080 | 4,080 | 4,025 | 4,045 | -10 | -0.2% | 34,400 |
| 2025/07/03 | 4,035 | 4,065 | 4,030 | 4,055 | +30 | +0.7% | 37,400 |
| 2025/07/02 | 4,015 | 4,040 | 4,005 | 4,025 | -5 | -0.1% | 42,900 |
| 2025/07/01 | 4,090 | 4,100 | 4,020 | 4,030 | -55 | -1.3% | 68,100 |
| 2025/06/30 | 4,165 | 4,200 | 4,080 | 4,085 | -85 | -2% | 83,100 |
| 2025/06/27 | 4,070 | 4,190 | 4,055 | 4,170 | -15 | -0.4% | 151,700 |
| 2025/06/26 | 4,155 | 4,195 | 4,150 | 4,185 | +20 | +0.5% | 95,400 |
| 2025/06/25 | 4,170 | 4,175 | 4,150 | 4,165 | ±0 | ±0% | 54,200 |
| 2025/06/24 | 4,210 | 4,210 | 4,165 | 4,165 | -10 | -0.2% | 78,300 |
| 2025/06/23 | 4,170 | 4,240 | 4,140 | 4,175 | ±0 | ±0% | 89,600 |
| 2025/06/20 | 4,200 | 4,210 | 4,175 | 4,175 | -25 | -0.6% | 55,700 |
| 2025/06/19 | 4,215 | 4,215 | 4,180 | 4,200 | -15 | -0.4% | 43,400 |
| 2025/06/18 | 4,190 | 4,220 | 4,190 | 4,215 | +10 | +0.2% | 41,600 |
| 2025/06/17 | 4,210 | 4,215 | 4,195 | 4,205 | +5 | +0.1% | 34,200 |
| 2025/06/16 | 4,195 | 4,205 | 4,190 | 4,200 | +10 | +0.2% | 27,600 |
| 2025/06/13 | 4,210 | 4,210 | 4,180 | 4,190 | -35 | -0.8% | 72,300 |
| 2025/06/12 | 4,255 | 4,255 | 4,205 | 4,225 | -25 | -0.6% | 42,400 |
| 2025/06/11 | 4,240 | 4,260 | 4,230 | 4,250 | +10 | +0.2% | 32,600 |
| 2025/06/10 | 4,235 | 4,265 | 4,225 | 4,240 | +5 | +0.1% | 38,400 |
| 2025/06/09 | 4,250 | 4,260 | 4,230 | 4,235 | -5 | -0.1% | 23,900 |
51～
100
件表示中 / 3815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 | 434,000円 | -4.1% | -20.8% | 4.61% | 8.13倍 | 0.90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 |
| ベルテクス | 138,000円 | +5.4% | +0.8% | 2.36% | 15.85倍 | 1.87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 |
| 板硝子 | 57,800円 | +1.1% | - | 0.00% | 1111.54倍 | 0.72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 | 121,600円 | +10.1% | +75.6% | 3.95% | 11.03倍 | 1.01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 | 213,700円 | -6.4% | -35.2% | 4.68% | 12.98倍 | 0.58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
