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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 4,150 | 4,165 | 4,140 | 4,160 | +10 | +0.2% | 25,300 |
| 2025/03/07 | 4,085 | 4,150 | 4,065 | 4,150 | +35 | +0.9% | 65,800 |
| 2025/03/06 | 4,120 | 4,145 | 4,095 | 4,115 | +30 | +0.7% | 39,500 |
| 2025/03/05 | 4,080 | 4,095 | 4,065 | 4,085 | -10 | -0.2% | 49,300 |
| 2025/03/04 | 4,100 | 4,115 | 4,060 | 4,095 | -15 | -0.4% | 40,100 |
| 2025/03/03 | 4,135 | 4,135 | 4,100 | 4,110 | +25 | +0.6% | 26,000 |
| 2025/02/28 | 4,100 | 4,110 | 4,065 | 4,085 | -40 | -1% | 49,800 |
| 2025/02/27 | 4,090 | 4,125 | 4,085 | 4,125 | +65 | +1.6% | 33,000 |
| 2025/02/26 | 4,050 | 4,060 | 4,035 | 4,060 | +5 | +0.1% | 53,800 |
| 2025/02/25 | 4,050 | 4,080 | 4,050 | 4,055 | -5 | -0.1% | 54,100 |
| 2025/02/21 | 4,080 | 4,090 | 4,060 | 4,060 | -30 | -0.7% | 43,400 |
| 2025/02/20 | 4,100 | 4,110 | 4,070 | 4,090 | -10 | -0.2% | 64,600 |
| 2025/02/19 | 4,090 | 4,100 | 4,065 | 4,100 | +30 | +0.7% | 49,600 |
| 2025/02/18 | 4,095 | 4,095 | 4,050 | 4,070 | -20 | -0.5% | 68,900 |
| 2025/02/17 | 4,120 | 4,140 | 4,090 | 4,090 | -30 | -0.7% | 68,300 |
| 2025/02/14 | 4,170 | 4,180 | 4,120 | 4,120 | -60 | -1.4% | 69,400 |
| 2025/02/13 | 4,205 | 4,215 | 4,160 | 4,180 | -20 | -0.5% | 84,800 |
| 2025/02/12 | 4,300 | 4,300 | 4,200 | 4,200 | -30 | -0.7% | 112,000 |
| 2025/02/10 | 4,265 | 4,265 | 4,230 | 4,230 | -45 | -1.1% | 60,300 |
| 2025/02/07 | 4,285 | 4,300 | 4,250 | 4,275 | -20 | -0.5% | 30,800 |
| 2025/02/06 | 4,270 | 4,295 | 4,250 | 4,295 | +55 | +1.3% | 37,600 |
| 2025/02/05 | 4,265 | 4,275 | 4,220 | 4,240 | +20 | +0.5% | 40,700 |
| 2025/02/04 | 4,250 | 4,285 | 4,220 | 4,220 | -15 | -0.4% | 33,300 |
| 2025/02/03 | 4,300 | 4,310 | 4,210 | 4,235 | -80 | -1.9% | 71,200 |
| 2025/01/31 | 4,305 | 4,315 | 4,280 | 4,315 | +20 | +0.5% | 40,900 |
| 2025/01/30 | 4,290 | 4,305 | 4,255 | 4,295 | +5 | +0.1% | 32,600 |
| 2025/01/29 | 4,330 | 4,330 | 4,290 | 4,290 | -10 | -0.2% | 25,200 |
| 2025/01/28 | 4,300 | 4,335 | 4,280 | 4,300 | -20 | -0.5% | 43,100 |
| 2025/01/27 | 4,305 | 4,330 | 4,290 | 4,320 | +55 | +1.3% | 35,200 |
| 2025/01/24 | 4,265 | 4,300 | 4,265 | 4,265 | ±0 | ±0% | 44,900 |
| 2025/01/23 | 4,250 | 4,290 | 4,240 | 4,265 | -5 | -0.1% | 35,600 |
| 2025/01/22 | 4,280 | 4,280 | 4,240 | 4,270 | -5 | -0.1% | 35,400 |
| 2025/01/21 | 4,200 | 4,275 | 4,200 | 4,275 | +65 | +1.5% | 47,900 |
| 2025/01/20 | 4,165 | 4,255 | 4,165 | 4,210 | +60 | +1.4% | 47,800 |
| 2025/01/17 | 4,115 | 4,165 | 4,100 | 4,150 | +35 | +0.9% | 54,600 |
| 2025/01/16 | 4,145 | 4,145 | 4,100 | 4,115 | -10 | -0.2% | 46,700 |
| 2025/01/15 | 4,160 | 4,170 | 4,110 | 4,125 | -15 | -0.4% | 42,900 |
| 2025/01/14 | 4,140 | 4,160 | 4,115 | 4,140 | -10 | -0.2% | 77,700 |
| 2025/01/10 | 4,200 | 4,215 | 4,140 | 4,150 | -60 | -1.4% | 73,400 |
| 2025/01/09 | 4,265 | 4,270 | 4,210 | 4,210 | -60 | -1.4% | 61,000 |
| 2025/01/08 | 4,290 | 4,310 | 4,270 | 4,270 | -25 | -0.6% | 50,400 |
| 2025/01/07 | 4,340 | 4,340 | 4,275 | 4,295 | -35 | -0.8% | 83,400 |
| 2025/01/06 | 4,385 | 4,390 | 4,295 | 4,330 | -65 | -1.5% | 121,000 |
| 2024/12/30 | 4,370 | 4,395 | 4,335 | 4,395 | +15 | +0.3% | 84,800 |
| 2024/12/27 | 4,340 | 4,390 | 4,320 | 4,380 | -50 | -1.1% | 176,300 |
| 2024/12/26 | 4,380 | 4,440 | 4,380 | 4,430 | +45 | +1% | 148,000 |
| 2024/12/25 | 4,405 | 4,405 | 4,360 | 4,385 | -20 | -0.5% | 131,600 |
| 2024/12/24 | 4,400 | 4,420 | 4,385 | 4,405 | +10 | +0.2% | 94,000 |
| 2024/12/23 | 4,410 | 4,420 | 4,370 | 4,395 | -10 | -0.2% | 82,800 |
| 2024/12/20 | 4,455 | 4,470 | 4,405 | 4,405 | -40 | -0.9% | 95,700 |
51～
100
件表示中 / 3705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 | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33倍 | 0.89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 | 161,600円 | +20.8% | -1.1% | 5.57% | 9.21倍 | 0.83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 | 205,800円 | +5.4% | +0.8% | 3.16% | 12.04倍 | 1.42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 |
| 日ヒューム | 161,900円 | +7.9% | 0.0% | 2.72% | 16.57倍 | 0.88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 |
| ＳＥＣカーボン | 190,000円 | -6.4% | -35.2% | 5.26% | 11.54倍 | 0.52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
