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 |
|---|---|---|---|---|---|---|---|
| 2019/10/15 | 3,985 | 4,050 | 3,965 | 3,975 | +80 | +2.1% | 243,300 |
| 2019/10/11 | 3,880 | 3,900 | 3,840 | 3,895 | +35 | +0.9% | 103,400 |
| 2019/10/10 | 3,900 | 3,900 | 3,800 | 3,860 | +5 | +0.1% | 168,600 |
| 2019/10/09 | 3,875 | 3,925 | 3,840 | 3,855 | -80 | -2% | 141,700 |
| 2019/10/08 | 3,820 | 4,015 | 3,820 | 3,935 | +135 | +3.6% | 436,400 |
| 2019/10/07 | 3,835 | 3,880 | 3,780 | 3,800 | ±0 | ±0% | 201,700 |
| 2019/10/04 | 3,800 | 3,805 | 3,755 | 3,800 | +30 | +0.8% | 85,700 |
| 2019/10/03 | 3,750 | 3,785 | 3,725 | 3,770 | -40 | -1% | 168,000 |
| 2019/10/02 | 3,805 | 3,840 | 3,790 | 3,810 | -65 | -1.7% | 170,600 |
| 2019/10/01 | 3,835 | 3,885 | 3,820 | 3,875 | +60 | +1.6% | 131,800 |
| 2019/09/30 | 3,840 | 3,890 | 3,810 | 3,815 | -45 | -1.2% | 109,100 |
| 2019/09/27 | 3,870 | 3,875 | 3,815 | 3,860 | +5 | +0.1% | 110,400 |
| 2019/09/26 | 3,830 | 3,920 | 3,825 | 3,855 | +75 | +2% | 209,200 |
| 2019/09/25 | 3,770 | 3,815 | 3,735 | 3,780 | -55 | -1.4% | 119,000 |
| 2019/09/24 | 3,770 | 3,860 | 3,760 | 3,835 | +60 | +1.6% | 142,600 |
| 2019/09/20 | 3,810 | 3,820 | 3,745 | 3,775 | -30 | -0.8% | 158,700 |
| 2019/09/19 | 3,835 | 3,870 | 3,805 | 3,805 | -20 | -0.5% | 140,800 |
| 2019/09/18 | 3,930 | 3,935 | 3,825 | 3,825 | -130 | -3.3% | 207,500 |
| 2019/09/17 | 3,940 | 3,955 | 3,895 | 3,955 | +5 | +0.1% | 160,300 |
| 2019/09/13 | 3,920 | 3,950 | 3,895 | 3,950 | +30 | +0.8% | 127,600 |
| 2019/09/12 | 3,985 | 3,995 | 3,910 | 3,920 | -15 | -0.4% | 183,300 |
| 2019/09/11 | 3,940 | 3,975 | 3,925 | 3,935 | +65 | +1.7% | 204,900 |
| 2019/09/10 | 3,840 | 3,925 | 3,835 | 3,870 | +50 | +1.3% | 200,500 |
| 2019/09/09 | 3,810 | 3,830 | 3,775 | 3,820 | +55 | +1.5% | 112,100 |
| 2019/09/06 | 3,750 | 3,805 | 3,750 | 3,765 | +45 | +1.2% | 172,800 |
| 2019/09/05 | 3,635 | 3,730 | 3,635 | 3,720 | +115 | +3.2% | 173,000 |
| 2019/09/04 | 3,585 | 3,605 | 3,555 | 3,605 | -15 | -0.4% | 134,300 |
| 2019/09/03 | 3,560 | 3,635 | 3,560 | 3,620 | +55 | +1.5% | 74,500 |
| 2019/09/02 | 3,570 | 3,580 | 3,505 | 3,565 | -30 | -0.8% | 117,500 |
| 2019/08/30 | 3,530 | 3,600 | 3,530 | 3,595 | +85 | +2.4% | 147,200 |
| 2019/08/29 | 3,535 | 3,565 | 3,495 | 3,510 | -15 | -0.4% | 141,900 |
| 2019/08/28 | 3,500 | 3,530 | 3,470 | 3,525 | +45 | +1.3% | 114,200 |
| 2019/08/27 | 3,495 | 3,520 | 3,475 | 3,480 | +35 | +1% | 107,900 |
| 2019/08/26 | 3,455 | 3,485 | 3,445 | 3,445 | -110 | -3.1% | 171,400 |
| 2019/08/23 | 3,570 | 3,585 | 3,550 | 3,555 | +5 | +0.1% | 87,500 |
| 2019/08/22 | 3,540 | 3,595 | 3,540 | 3,550 | +50 | +1.4% | 117,100 |
| 2019/08/21 | 3,515 | 3,550 | 3,500 | 3,500 | -50 | -1.4% | 92,600 |
| 2019/08/20 | 3,540 | 3,560 | 3,520 | 3,550 | +20 | +0.6% | 100,900 |
| 2019/08/19 | 3,560 | 3,575 | 3,515 | 3,530 | +35 | +1% | 164,000 |
| 2019/08/16 | 3,530 | 3,530 | 3,475 | 3,495 | -55 | -1.5% | 228,900 |
| 2019/08/15 | 3,540 | 3,560 | 3,465 | 3,550 | -100 | -2.7% | 251,700 |
| 2019/08/14 | 3,770 | 3,795 | 3,635 | 3,650 | -70 | -1.9% | 256,900 |
| 2019/08/13 | 3,770 | 3,815 | 3,640 | 3,720 | -215 | -5.5% | 345,300 |
| 2019/08/09 | 3,960 | 3,970 | 3,845 | 3,935 | +10 | +0.3% | 218,800 |
| 2019/08/08 | 3,880 | 3,945 | 3,805 | 3,925 | +40 | +1% | 250,700 |
| 2019/08/07 | 3,825 | 3,920 | 3,770 | 3,885 | +110 | +2.9% | 344,400 |
| 2019/08/06 | 3,600 | 3,800 | 3,600 | 3,775 | -55 | -1.4% | 252,100 |
| 2019/08/05 | 3,960 | 3,970 | 3,765 | 3,830 | -170 | -4.3% | 262,300 |
| 2019/08/02 | 4,080 | 4,080 | 3,980 | 4,000 | -170 | -4.1% | 252,900 |
| 2019/08/01 | 4,190 | 4,210 | 4,110 | 4,170 | -50 | -1.2% | 125,400 |
1251～
1300
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
