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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 3,915 | 3,940 | 3,890 | 3,925 | -5 | -0.1% | 46,000 |
| 2020/12/09 | 3,850 | 3,940 | 3,840 | 3,930 | +85 | +2.2% | 112,300 |
| 2020/12/08 | 3,820 | 3,875 | 3,800 | 3,845 | +25 | +0.7% | 45,000 |
| 2020/12/07 | 3,880 | 3,900 | 3,805 | 3,820 | -25 | -0.7% | 78,800 |
| 2020/12/04 | 3,815 | 3,845 | 3,800 | 3,845 | +15 | +0.4% | 49,500 |
| 2020/12/03 | 3,775 | 3,855 | 3,745 | 3,830 | +35 | +0.9% | 79,600 |
| 2020/12/02 | 3,805 | 3,815 | 3,750 | 3,795 | +30 | +0.8% | 83,800 |
| 2020/12/01 | 3,740 | 3,770 | 3,720 | 3,765 | +30 | +0.8% | 98,800 |
| 2020/11/30 | 3,870 | 3,875 | 3,735 | 3,735 | -180 | -4.6% | 264,400 |
| 2020/11/27 | 3,900 | 3,925 | 3,860 | 3,915 | +40 | +1% | 149,800 |
| 2020/11/26 | 3,825 | 3,890 | 3,815 | 3,875 | +40 | +1% | 59,400 |
| 2020/11/25 | 3,850 | 3,900 | 3,830 | 3,835 | +10 | +0.3% | 95,700 |
| 2020/11/24 | 3,845 | 3,865 | 3,810 | 3,825 | +50 | +1.3% | 76,900 |
| 2020/11/20 | 3,785 | 3,795 | 3,750 | 3,775 | +10 | +0.3% | 48,900 |
| 2020/11/19 | 3,750 | 3,775 | 3,735 | 3,765 | +30 | +0.8% | 35,400 |
| 2020/11/18 | 3,750 | 3,765 | 3,720 | 3,735 | -20 | -0.5% | 33,200 |
| 2020/11/17 | 3,785 | 3,790 | 3,730 | 3,755 | +10 | +0.3% | 42,300 |
| 2020/11/16 | 3,730 | 3,785 | 3,730 | 3,745 | +35 | +0.9% | 49,400 |
| 2020/11/13 | 3,705 | 3,730 | 3,655 | 3,710 | +5 | +0.1% | 44,900 |
| 2020/11/12 | 3,700 | 3,740 | 3,685 | 3,705 | +10 | +0.3% | 58,000 |
| 2020/11/11 | 3,700 | 3,745 | 3,630 | 3,695 | -100 | -2.6% | 156,800 |
| 2020/11/10 | 3,835 | 3,860 | 3,765 | 3,795 | +10 | +0.3% | 80,500 |
| 2020/11/09 | 3,795 | 3,810 | 3,760 | 3,785 | +35 | +0.9% | 42,600 |
| 2020/11/06 | 3,775 | 3,790 | 3,740 | 3,750 | -25 | -0.7% | 50,400 |
| 2020/11/05 | 3,660 | 3,775 | 3,615 | 3,775 | +100 | +2.7% | 100,600 |
| 2020/11/04 | 3,750 | 3,770 | 3,655 | 3,675 | +10 | +0.3% | 60,900 |
| 2020/11/02 | 3,625 | 3,680 | 3,625 | 3,665 | +40 | +1.1% | 45,600 |
| 2020/10/30 | 3,700 | 3,700 | 3,600 | 3,625 | -85 | -2.3% | 51,600 |
| 2020/10/29 | 3,625 | 3,720 | 3,625 | 3,710 | +25 | +0.7% | 43,100 |
| 2020/10/28 | 3,660 | 3,690 | 3,645 | 3,685 | -20 | -0.5% | 41,400 |
| 2020/10/27 | 3,660 | 3,715 | 3,635 | 3,705 | -25 | -0.7% | 43,800 |
| 2020/10/26 | 3,775 | 3,780 | 3,720 | 3,730 | -15 | -0.4% | 31,400 |
| 2020/10/23 | 3,765 | 3,765 | 3,710 | 3,745 | +20 | +0.5% | 24,600 |
| 2020/10/22 | 3,785 | 3,790 | 3,705 | 3,725 | -60 | -1.6% | 37,400 |
| 2020/10/21 | 3,680 | 3,790 | 3,680 | 3,785 | +70 | +1.9% | 66,900 |
| 2020/10/20 | 3,715 | 3,755 | 3,695 | 3,715 | -5 | -0.1% | 43,800 |
| 2020/10/19 | 3,660 | 3,740 | 3,660 | 3,720 | +60 | +1.6% | 33,600 |
| 2020/10/16 | 3,670 | 3,710 | 3,660 | 3,660 | -70 | -1.9% | 59,700 |
| 2020/10/15 | 3,740 | 3,755 | 3,670 | 3,730 | -55 | -1.5% | 97,500 |
| 2020/10/14 | 3,780 | 3,795 | 3,755 | 3,785 | -35 | -0.9% | 63,900 |
| 2020/10/13 | 3,815 | 3,830 | 3,780 | 3,820 | -20 | -0.5% | 54,000 |
| 2020/10/12 | 3,855 | 3,855 | 3,805 | 3,840 | -60 | -1.5% | 50,600 |
| 2020/10/09 | 3,855 | 3,915 | 3,805 | 3,900 | +65 | +1.7% | 85,500 |
| 2020/10/08 | 3,805 | 3,880 | 3,785 | 3,835 | +30 | +0.8% | 69,500 |
| 2020/10/07 | 3,810 | 3,830 | 3,720 | 3,805 | -70 | -1.8% | 99,800 |
| 2020/10/06 | 3,860 | 3,930 | 3,850 | 3,875 | +70 | +1.8% | 62,200 |
| 2020/10/05 | 3,755 | 3,810 | 3,755 | 3,805 | +130 | +3.5% | 50,700 |
| 2020/10/02 | 3,760 | 3,805 | 3,660 | 3,675 | - | - | 81,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,900 | 3,900 | 3,725 | 3,730 | -160 | -4.1% | 73,500 |
1151～
1200
件表示中 / 3768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 | 420,500円 | -4.1% | -20.8% | 4.76% | 7.88倍 | 0.87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 |
| ベルテクス | 303,000円 | +5.4% | +0.8% | 2.15% | 17.51倍 | 2.07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 |
| 東洋炭素 | 401,000円 | -9.6% | -48.1% | 3.62% | 16.82倍 | 0.91倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 板硝子 | 53,200円 | +1.1% | - | 0.00% | 985.19倍 | 0.64倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| アジアパイル | 123,800円 | +10.1% | +75.6% | 3.88% | 11.23倍 | 1.03倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
市場注目の銘柄
チャート関連のコラム
