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 |
|---|---|---|---|---|---|---|---|
| 2020/03/16 | 2,797 | 2,888 | 2,696 | 2,782 | +97 | +3.6% | 252,000 |
| 2020/03/13 | 2,648 | 2,755 | 2,536 | 2,685 | -163 | -5.7% | 251,700 |
| 2020/03/12 | 2,950 | 3,015 | 2,841 | 2,848 | -217 | -7.1% | 297,300 |
| 2020/03/11 | 3,215 | 3,240 | 3,040 | 3,065 | -155 | -4.8% | 350,900 |
| 2020/03/10 | 3,060 | 3,230 | 2,947 | 3,220 | -35 | -1.1% | 351,400 |
| 2020/03/09 | 3,530 | 3,555 | 3,240 | 3,255 | -415 | -11.3% | 286,200 |
| 2020/03/06 | 3,725 | 3,755 | 3,635 | 3,670 | -120 | -3.2% | 146,200 |
| 2020/03/05 | 3,780 | 3,825 | 3,765 | 3,790 | +30 | +0.8% | 115,900 |
| 2020/03/04 | 3,680 | 3,820 | 3,665 | 3,760 | +10 | +0.3% | 134,700 |
| 2020/03/03 | 3,820 | 3,835 | 3,725 | 3,750 | +35 | +0.9% | 223,200 |
| 2020/03/02 | 3,510 | 3,740 | 3,510 | 3,715 | +130 | +3.6% | 181,800 |
| 2020/02/28 | 3,665 | 3,700 | 3,565 | 3,585 | -205 | -5.4% | 537,900 |
| 2020/02/27 | 3,895 | 3,895 | 3,720 | 3,790 | -110 | -2.8% | 251,900 |
| 2020/02/26 | 3,900 | 3,950 | 3,865 | 3,900 | -55 | -1.4% | 165,300 |
| 2020/02/25 | 3,865 | 4,010 | 3,850 | 3,955 | -90 | -2.2% | 182,800 |
| 2020/02/21 | 4,010 | 4,065 | 4,010 | 4,045 | +45 | +1.1% | 141,100 |
| 2020/02/20 | 3,975 | 4,030 | 3,965 | 4,000 | +130 | +3.4% | 361,400 |
| 2020/02/19 | 3,900 | 3,925 | 3,865 | 3,870 | -25 | -0.6% | 69,900 |
| 2020/02/18 | 3,880 | 3,905 | 3,850 | 3,895 | +20 | +0.5% | 82,200 |
| 2020/02/17 | 3,830 | 3,895 | 3,805 | 3,875 | -55 | -1.4% | 99,600 |
| 2020/02/14 | 3,870 | 3,930 | 3,815 | 3,930 | +30 | +0.8% | 119,100 |
| 2020/02/13 | 3,880 | 3,955 | 3,845 | 3,900 | +90 | +2.4% | 196,500 |
| 2020/02/12 | 3,700 | 3,875 | 3,685 | 3,810 | +65 | +1.7% | 205,200 |
| 2020/02/10 | 3,790 | 3,805 | 3,730 | 3,745 | -90 | -2.3% | 153,400 |
| 2020/02/07 | 3,840 | 3,840 | 3,770 | 3,835 | -5 | -0.1% | 124,500 |
| 2020/02/06 | 3,895 | 3,895 | 3,835 | 3,840 | -20 | -0.5% | 137,200 |
| 2020/02/05 | 3,870 | 3,895 | 3,855 | 3,860 | +30 | +0.8% | 83,700 |
| 2020/02/04 | 3,765 | 3,855 | 3,755 | 3,830 | +80 | +2.1% | 100,700 |
| 2020/02/03 | 3,700 | 3,785 | 3,685 | 3,750 | -45 | -1.2% | 118,100 |
| 2020/01/31 | 3,785 | 3,865 | 3,785 | 3,795 | +15 | +0.4% | 81,800 |
| 2020/01/30 | 3,820 | 3,840 | 3,760 | 3,780 | -55 | -1.4% | 102,700 |
| 2020/01/29 | 3,890 | 3,900 | 3,820 | 3,835 | -20 | -0.5% | 68,200 |
| 2020/01/28 | 3,760 | 3,875 | 3,760 | 3,855 | +40 | +1% | 138,900 |
| 2020/01/27 | 3,800 | 3,835 | 3,760 | 3,815 | -50 | -1.3% | 173,900 |
| 2020/01/24 | 3,910 | 3,925 | 3,860 | 3,865 | -55 | -1.4% | 147,200 |
| 2020/01/23 | 3,930 | 3,960 | 3,920 | 3,920 | -40 | -1% | 113,700 |
| 2020/01/22 | 3,945 | 3,990 | 3,910 | 3,960 | +5 | +0.1% | 112,900 |
| 2020/01/21 | 4,000 | 4,015 | 3,940 | 3,955 | -65 | -1.6% | 203,300 |
| 2020/01/20 | 4,000 | 4,035 | 4,000 | 4,020 | -10 | -0.2% | 57,700 |
| 2020/01/17 | 4,010 | 4,050 | 4,005 | 4,030 | +30 | +0.8% | 75,600 |
| 2020/01/16 | 4,005 | 4,015 | 3,980 | 4,000 | -5 | -0.1% | 57,700 |
| 2020/01/15 | 3,990 | 4,005 | 3,965 | 4,005 | -10 | -0.2% | 122,100 |
| 2020/01/14 | 4,010 | 4,035 | 3,990 | 4,015 | -5 | -0.1% | 91,900 |
| 2020/01/10 | 4,030 | 4,045 | 3,990 | 4,020 | -20 | -0.5% | 75,500 |
| 2020/01/09 | 4,045 | 4,060 | 4,025 | 4,040 | +25 | +0.6% | 98,400 |
| 2020/01/08 | 4,040 | 4,045 | 3,980 | 4,015 | -95 | -2.3% | 175,100 |
| 2020/01/07 | 4,090 | 4,120 | 4,080 | 4,110 | +15 | +0.4% | 88,400 |
| 2020/01/06 | 4,020 | 4,095 | 3,975 | 4,095 | -10 | -0.2% | 192,500 |
| 2019/12/30 | 4,200 | 4,200 | 4,105 | 4,105 | -115 | -2.7% | 132,600 |
| 2019/12/27 | 4,200 | 4,235 | 4,165 | 4,220 | -130 | -3% | 166,000 |
1151～
1200
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
