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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,165 | 4,285 | 4,165 | 4,280 | +20 | +0.5% | 46,000 |
| 2024/09/06 | 4,280 | 4,295 | 4,245 | 4,260 | -20 | -0.5% | 40,300 |
| 2024/09/05 | 4,270 | 4,345 | 4,230 | 4,280 | +5 | +0.1% | 42,400 |
| 2024/09/04 | 4,335 | 4,350 | 4,265 | 4,275 | -120 | -2.7% | 79,900 |
| 2024/09/03 | 4,420 | 4,445 | 4,395 | 4,395 | -20 | -0.5% | 24,700 |
| 2024/09/02 | 4,420 | 4,430 | 4,380 | 4,415 | +10 | +0.2% | 32,700 |
| 2024/08/30 | 4,405 | 4,445 | 4,390 | 4,405 | +20 | +0.5% | 32,400 |
| 2024/08/29 | 4,390 | 4,410 | 4,365 | 4,385 | -55 | -1.2% | 33,300 |
| 2024/08/28 | 4,375 | 4,440 | 4,370 | 4,440 | +45 | +1% | 20,800 |
| 2024/08/27 | 4,365 | 4,415 | 4,340 | 4,395 | +45 | +1% | 15,400 |
| 2024/08/26 | 4,425 | 4,425 | 4,315 | 4,350 | -75 | -1.7% | 55,800 |
| 2024/08/23 | 4,410 | 4,465 | 4,410 | 4,425 | -10 | -0.2% | 17,100 |
| 2024/08/22 | 4,460 | 4,460 | 4,410 | 4,435 | -25 | -0.6% | 18,300 |
| 2024/08/21 | 4,440 | 4,475 | 4,420 | 4,460 | -25 | -0.6% | 37,000 |
| 2024/08/20 | 4,490 | 4,505 | 4,430 | 4,485 | +65 | +1.5% | 37,300 |
| 2024/08/19 | 4,485 | 4,520 | 4,420 | 4,420 | -65 | -1.4% | 43,600 |
| 2024/08/16 | 4,430 | 4,495 | 4,410 | 4,485 | +135 | +3.1% | 43,900 |
| 2024/08/15 | 4,350 | 4,390 | 4,350 | 4,350 | -10 | -0.2% | 35,800 |
| 2024/08/14 | 4,390 | 4,430 | 4,325 | 4,360 | +5 | +0.1% | 56,000 |
| 2024/08/13 | 4,375 | 4,380 | 4,260 | 4,355 | -40 | -0.9% | 87,900 |
| 2024/08/09 | 4,400 | 4,430 | 4,320 | 4,395 | +65 | +1.5% | 77,900 |
| 2024/08/08 | 4,310 | 4,435 | 4,305 | 4,330 | -30 | -0.7% | 55,800 |
| 2024/08/07 | 4,340 | 4,470 | 4,300 | 4,360 | -5 | -0.1% | 57,300 |
| 2024/08/06 | 4,120 | 4,470 | 4,120 | 4,365 | +315 | +7.8% | 86,300 |
| 2024/08/05 | 4,540 | 4,565 | 4,000 | 4,050 | -560 | -12.1% | 140,600 |
| 2024/08/02 | 4,715 | 4,735 | 4,610 | 4,610 | -295 | -6% | 109,500 |
| 2024/08/01 | 4,970 | 4,970 | 4,855 | 4,905 | -80 | -1.6% | 36,300 |
| 2024/07/31 | 4,915 | 4,985 | 4,895 | 4,985 | +5 | +0.1% | 46,200 |
| 2024/07/30 | 4,965 | 5,020 | 4,925 | 4,980 | +35 | +0.7% | 119,300 |
| 2024/07/29 | 4,920 | 4,990 | 4,920 | 4,945 | +90 | +1.9% | 51,900 |
| 2024/07/26 | 4,850 | 4,890 | 4,830 | 4,855 | -35 | -0.7% | 56,600 |
| 2024/07/25 | 4,950 | 4,960 | 4,880 | 4,890 | -65 | -1.3% | 51,400 |
| 2024/07/24 | 5,050 | 5,070 | 4,955 | 4,955 | -105 | -2.1% | 42,600 |
| 2024/07/23 | 5,010 | 5,090 | 5,010 | 5,060 | +80 | +1.6% | 35,000 |
| 2024/07/22 | 5,060 | 5,060 | 4,980 | 4,980 | -80 | -1.6% | 42,200 |
| 2024/07/19 | 5,100 | 5,100 | 5,000 | 5,060 | -40 | -0.8% | 63,600 |
| 2024/07/18 | 5,180 | 5,190 | 5,100 | 5,100 | -110 | -2.1% | 43,500 |
| 2024/07/17 | 5,200 | 5,260 | 5,200 | 5,210 | +40 | +0.8% | 50,000 |
| 2024/07/16 | 5,160 | 5,190 | 5,150 | 5,170 | +30 | +0.6% | 34,900 |
| 2024/07/12 | 5,200 | 5,230 | 5,140 | 5,140 | -90 | -1.7% | 45,700 |
| 2024/07/11 | 5,200 | 5,230 | 5,170 | 5,230 | +60 | +1.2% | 46,300 |
| 2024/07/10 | 5,230 | 5,230 | 5,150 | 5,170 | -60 | -1.1% | 41,200 |
| 2024/07/09 | 5,200 | 5,240 | 5,190 | 5,230 | +30 | +0.6% | 31,400 |
| 2024/07/08 | 5,270 | 5,270 | 5,180 | 5,200 | -20 | -0.4% | 43,000 |
| 2024/07/05 | 5,320 | 5,330 | 5,210 | 5,220 | -90 | -1.7% | 44,300 |
| 2024/07/04 | 5,230 | 5,310 | 5,230 | 5,310 | +10 | +0.2% | 31,100 |
| 2024/07/03 | 5,230 | 5,310 | 5,210 | 5,300 | +50 | +1% | 35,100 |
| 2024/07/02 | 5,180 | 5,280 | 5,180 | 5,250 | +70 | +1.4% | 48,300 |
| 2024/07/01 | 5,220 | 5,220 | 5,180 | 5,180 | ±0 | ±0% | 40,200 |
| 2024/06/28 | 5,300 | 5,310 | 5,170 | 5,180 | -110 | -2.1% | 56,600 |
51～
100
件表示中 / 3586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 | 449,500円 | +13.6% | +1.2% | 4.45% | 12.12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 |
| 品川リフラ | 166,700円 | -1.5% | -12.8% | 5.40% | 8.45倍 | 0.87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 | 199,300円 | +8.6% | +6.0% | 2.51% | 12.37倍 | 1.52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 | 214,100円 | -1.1% | -22.1% | 4.67% | 7.16倍 | 0.60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 | 126,300円 | +9.7% | +25.5% | 3.01% | 11.28倍 | 0.72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
