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 |
|---|---|---|---|---|---|---|---|
| 2020/08/13 | 3,495 | 3,560 | 3,480 | 3,500 | +30 | +0.9% | 67,800 |
| 2020/08/12 | 3,415 | 3,480 | 3,405 | 3,470 | +80 | +2.4% | 75,200 |
| 2020/08/11 | 3,300 | 3,435 | 3,285 | 3,390 | +165 | +5.1% | 146,700 |
| 2020/08/07 | 3,240 | 3,240 | 3,185 | 3,225 | -35 | -1.1% | 58,200 |
| 2020/08/06 | 3,235 | 3,280 | 3,230 | 3,260 | +25 | +0.8% | 36,700 |
| 2020/08/05 | 3,230 | 3,240 | 3,165 | 3,235 | -25 | -0.8% | 59,200 |
| 2020/08/04 | 3,250 | 3,330 | 3,240 | 3,260 | +40 | +1.2% | 47,100 |
| 2020/08/03 | 3,155 | 3,265 | 3,155 | 3,220 | +75 | +2.4% | 64,200 |
| 2020/07/31 | 3,260 | 3,275 | 3,085 | 3,145 | -160 | -4.8% | 133,600 |
| 2020/07/30 | 3,350 | 3,385 | 3,285 | 3,305 | -65 | -1.9% | 122,400 |
| 2020/07/29 | 3,400 | 3,425 | 3,360 | 3,370 | -75 | -2.2% | 66,300 |
| 2020/07/28 | 3,515 | 3,515 | 3,425 | 3,445 | -35 | -1% | 30,200 |
| 2020/07/27 | 3,410 | 3,480 | 3,380 | 3,480 | +30 | +0.9% | 36,800 |
| 2020/07/22 | 3,490 | 3,530 | 3,450 | 3,450 | -20 | -0.6% | 53,300 |
| 2020/07/21 | 3,425 | 3,485 | 3,425 | 3,470 | +15 | +0.4% | 52,300 |
| 2020/07/20 | 3,450 | 3,465 | 3,395 | 3,455 | +5 | +0.1% | 37,400 |
| 2020/07/17 | 3,420 | 3,450 | 3,410 | 3,450 | +10 | +0.3% | 32,700 |
| 2020/07/16 | 3,485 | 3,500 | 3,425 | 3,440 | -45 | -1.3% | 49,400 |
| 2020/07/15 | 3,500 | 3,540 | 3,460 | 3,485 | ±0 | ±0% | 45,800 |
| 2020/07/14 | 3,480 | 3,525 | 3,470 | 3,485 | -20 | -0.6% | 35,300 |
| 2020/07/13 | 3,445 | 3,520 | 3,445 | 3,505 | +85 | +2.5% | 68,700 |
| 2020/07/10 | 3,480 | 3,490 | 3,415 | 3,420 | -45 | -1.3% | 59,100 |
| 2020/07/09 | 3,465 | 3,495 | 3,435 | 3,465 | +30 | +0.9% | 70,800 |
| 2020/07/08 | 3,420 | 3,500 | 3,415 | 3,435 | -10 | -0.3% | 63,600 |
| 2020/07/07 | 3,445 | 3,470 | 3,405 | 3,445 | -30 | -0.9% | 57,700 |
| 2020/07/06 | 3,350 | 3,475 | 3,350 | 3,475 | +150 | +4.5% | 68,000 |
| 2020/07/03 | 3,325 | 3,360 | 3,275 | 3,325 | +20 | +0.6% | 49,000 |
| 2020/07/02 | 3,370 | 3,380 | 3,295 | 3,305 | -75 | -2.2% | 73,800 |
| 2020/07/01 | 3,470 | 3,470 | 3,360 | 3,380 | -55 | -1.6% | 52,400 |
| 2020/06/30 | 3,435 | 3,480 | 3,430 | 3,435 | +20 | +0.6% | 71,200 |
| 2020/06/29 | 3,425 | 3,480 | 3,380 | 3,415 | -180 | -5% | 192,300 |
| 2020/06/26 | 3,600 | 3,635 | 3,575 | 3,595 | +35 | +1% | 123,700 |
| 2020/06/25 | 3,540 | 3,585 | 3,515 | 3,560 | -10 | -0.3% | 97,200 |
| 2020/06/24 | 3,570 | 3,605 | 3,555 | 3,570 | -30 | -0.8% | 57,000 |
| 2020/06/23 | 3,595 | 3,625 | 3,560 | 3,600 | +40 | +1.1% | 81,100 |
| 2020/06/22 | 3,580 | 3,615 | 3,560 | 3,560 | -20 | -0.6% | 65,100 |
| 2020/06/19 | 3,625 | 3,625 | 3,520 | 3,580 | -5 | -0.1% | 92,100 |
| 2020/06/18 | 3,590 | 3,605 | 3,530 | 3,585 | -15 | -0.4% | 54,900 |
| 2020/06/17 | 3,620 | 3,645 | 3,595 | 3,600 | -40 | -1.1% | 50,000 |
| 2020/06/16 | 3,625 | 3,645 | 3,565 | 3,640 | +130 | +3.7% | 73,800 |
| 2020/06/15 | 3,545 | 3,685 | 3,500 | 3,510 | -20 | -0.6% | 122,600 |
| 2020/06/12 | 3,430 | 3,565 | 3,405 | 3,530 | -40 | -1.1% | 117,400 |
| 2020/06/11 | 3,700 | 3,740 | 3,570 | 3,570 | -160 | -4.3% | 123,800 |
| 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 |
1051～
1100
件表示中 / 3587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 | 447,500円 | +13.6% | +1.2% | 4.47% | 12.07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 | 167,000円 | -1.5% | -12.8% | 5.39% | 8.46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 | 198,700円 | +8.6% | +6.0% | 2.52% | 12.34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 | 214,800円 | -1.1% | -22.1% | 4.66% | 7.18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 | 126,000円 | +9.7% | +25.5% | 3.02% | 11.26倍 | 0.71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
