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 |
|---|---|---|---|---|---|---|---|
| 2020/06/01 | 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 |
| 2020/03/26 | 3,165 | 3,195 | 3,070 | 3,120 | -85 | -2.7% | 235,600 |
| 2020/03/25 | 3,200 | 3,305 | 3,150 | 3,205 | +55 | +1.7% | 272,900 |
| 2020/03/24 | 3,195 | 3,195 | 3,080 | 3,150 | -10 | -0.3% | 200,100 |
| 2020/03/23 | 2,995 | 3,170 | 2,990 | 3,160 | +125 | +4.1% | 187,400 |
| 2020/03/19 | 3,105 | 3,180 | 3,035 | 3,035 | -30 | -1% | 139,300 |
| 2020/03/18 | 2,986 | 3,245 | 2,961 | 3,065 | +105 | +3.5% | 272,000 |
| 2020/03/17 | 2,685 | 3,020 | 2,685 | 2,960 | +178 | +6.4% | 248,600 |
1101～
1150
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
