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 |
|---|---|---|---|---|---|---|---|
| 2020/06/10 | 3,645 | 3,750 | 3,630 | 3,730 | +80 | +2.2% | 112,200 |
| 2020/06/09 | 3,680 | 3,690 | 3,605 | 3,650 | -30 | -0.8% | 76,300 |
| 2020/06/08 | 3,660 | 3,680 | 3,620 | 3,680 | +90 | +2.5% | 80,600 |
| 2020/06/05 | 3,520 | 3,590 | 3,510 | 3,590 | +80 | +2.3% | 69,200 |
| 2020/06/04 | 3,530 | 3,550 | 3,470 | 3,510 | +10 | +0.3% | 75,800 |
| 2020/06/03 | 3,520 | 3,580 | 3,475 | 3,500 | +25 | +0.7% | 99,400 |
| 2020/06/02 | 3,460 | 3,495 | 3,450 | 3,475 | +65 | +1.9% | 53,100 |
| 2020/06/01 | 3,415 | 3,420 | 3,370 | 3,410 | -10 | -0.3% | 63,100 |
| 2020/05/29 | 3,470 | 3,495 | 3,420 | 3,420 | -80 | -2.3% | 64,200 |
| 2020/05/28 | 3,480 | 3,660 | 3,460 | 3,500 | +65 | +1.9% | 181,900 |
| 2020/05/27 | 3,325 | 3,455 | 3,305 | 3,435 | +110 | +3.3% | 169,100 |
| 2020/05/26 | 3,230 | 3,325 | 3,230 | 3,325 | +95 | +2.9% | 107,200 |
| 2020/05/25 | 3,230 | 3,235 | 3,185 | 3,230 | +15 | +0.5% | 83,900 |
| 2020/05/22 | 3,250 | 3,255 | 3,200 | 3,215 | -30 | -0.9% | 46,700 |
| 2020/05/21 | 3,250 | 3,310 | 3,235 | 3,245 | -20 | -0.6% | 67,700 |
| 2020/05/20 | 3,205 | 3,290 | 3,205 | 3,265 | +35 | +1.1% | 81,400 |
| 2020/05/19 | 3,170 | 3,245 | 3,170 | 3,230 | +120 | +3.9% | 87,200 |
| 2020/05/18 | 3,140 | 3,145 | 3,100 | 3,110 | +10 | +0.3% | 79,100 |
| 2020/05/15 | 3,180 | 3,205 | 3,030 | 3,100 | -55 | -1.7% | 128,600 |
| 2020/05/14 | 3,205 | 3,220 | 3,155 | 3,155 | -95 | -2.9% | 111,000 |
| 2020/05/13 | 3,190 | 3,250 | 3,175 | 3,250 | -10 | -0.3% | 159,500 |
| 2020/05/12 | 3,305 | 3,335 | 3,210 | 3,260 | -150 | -4.4% | 216,700 |
| 2020/05/11 | 3,330 | 3,415 | 3,325 | 3,410 | +105 | +3.2% | 67,900 |
| 2020/05/08 | 3,300 | 3,320 | 3,270 | 3,305 | +30 | +0.9% | 68,500 |
| 2020/05/07 | 3,280 | 3,305 | 3,250 | 3,275 | -55 | -1.7% | 106,400 |
| 2020/05/01 | 3,335 | 3,335 | 3,290 | 3,330 | +5 | +0.2% | 67,300 |
| 2020/04/30 | 3,365 | 3,405 | 3,310 | 3,325 | +5 | +0.2% | 99,800 |
| 2020/04/28 | 3,300 | 3,345 | 3,290 | 3,320 | +20 | +0.6% | 60,200 |
| 2020/04/27 | 3,300 | 3,330 | 3,295 | 3,300 | +5 | +0.2% | 48,900 |
| 2020/04/24 | 3,300 | 3,310 | 3,265 | 3,295 | -10 | -0.3% | 59,800 |
| 2020/04/23 | 3,285 | 3,320 | 3,265 | 3,305 | +70 | +2.2% | 59,500 |
| 2020/04/22 | 3,240 | 3,285 | 3,215 | 3,235 | -35 | -1.1% | 72,300 |
| 2020/04/21 | 3,290 | 3,310 | 3,235 | 3,270 | -30 | -0.9% | 78,400 |
| 2020/04/20 | 3,300 | 3,350 | 3,295 | 3,300 | ±0 | ±0% | 66,400 |
| 2020/04/17 | 3,345 | 3,375 | 3,300 | 3,300 | -20 | -0.6% | 61,800 |
| 2020/04/16 | 3,260 | 3,330 | 3,260 | 3,320 | +20 | +0.6% | 49,600 |
| 2020/04/15 | 3,300 | 3,325 | 3,260 | 3,300 | -15 | -0.5% | 63,700 |
| 2020/04/14 | 3,315 | 3,355 | 3,265 | 3,315 | +45 | +1.4% | 52,500 |
| 2020/04/13 | 3,290 | 3,320 | 3,260 | 3,270 | -45 | -1.4% | 124,800 |
| 2020/04/10 | 3,340 | 3,340 | 3,265 | 3,315 | -10 | -0.3% | 95,300 |
| 2020/04/09 | 3,365 | 3,420 | 3,310 | 3,325 | +5 | +0.2% | 87,800 |
| 2020/04/08 | 3,350 | 3,390 | 3,265 | 3,320 | -35 | -1% | 90,500 |
| 2020/04/07 | 3,315 | 3,370 | 3,240 | 3,355 | +55 | +1.7% | 185,200 |
| 2020/04/06 | 3,250 | 3,320 | 3,180 | 3,300 | +70 | +2.2% | 140,500 |
| 2020/04/03 | 3,270 | 3,300 | 3,190 | 3,230 | -10 | -0.3% | 118,800 |
| 2020/04/02 | 3,150 | 3,240 | 3,140 | 3,240 | +115 | +3.7% | 146,600 |
| 2020/04/01 | 3,210 | 3,290 | 3,095 | 3,125 | -90 | -2.8% | 166,100 |
| 2020/03/31 | 3,300 | 3,345 | 3,185 | 3,215 | -15 | -0.5% | 165,400 |
| 2020/03/30 | 3,180 | 3,230 | 3,135 | 3,230 | -45 | -1.4% | 166,600 |
| 2020/03/27 | 3,190 | 3,275 | 3,165 | 3,275 | +155 | +5% | 163,600 |
1051～
1100
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
