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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 5,620 | 5,730 | 5,560 | 5,610 | +50 | +0.9% | 415,400 |
| 2019/02/28 | 5,460 | 5,650 | 5,380 | 5,560 | +60 | +1.1% | 508,400 |
| 2019/02/27 | 5,410 | 5,760 | 5,390 | 5,500 | +190 | +3.6% | 915,500 |
| 2019/02/26 | 5,380 | 5,430 | 5,240 | 5,310 | ±0 | ±0% | 400,800 |
| 2019/02/25 | 5,330 | 5,360 | 5,280 | 5,310 | +30 | +0.6% | 271,600 |
| 2019/02/22 | 5,180 | 5,310 | 5,110 | 5,280 | +40 | +0.8% | 258,600 |
| 2019/02/21 | 5,230 | 5,300 | 5,150 | 5,240 | +90 | +1.7% | 381,600 |
| 2019/02/20 | 5,290 | 5,300 | 5,080 | 5,150 | -110 | -2.1% | 475,100 |
| 2019/02/19 | 5,260 | 5,340 | 5,220 | 5,260 | -60 | -1.1% | 272,700 |
| 2019/02/18 | 5,400 | 5,440 | 5,200 | 5,320 | +170 | +3.3% | 696,100 |
| 2019/02/15 | 5,290 | 5,380 | 5,120 | 5,150 | -280 | -5.2% | 789,600 |
| 2019/02/14 | 5,410 | 5,580 | 5,140 | 5,430 | +20 | +0.4% | 1,285,100 |
| 2019/02/13 | 4,850 | 5,410 | 4,850 | 5,410 | +700 | +14.9% | 2,004,100 |
| 2019/02/12 | 4,550 | 4,710 | 4,540 | 4,710 | +700 | +17.5% | 557,400 |
| 2019/02/08 | 4,105 | 4,110 | 3,980 | 4,010 | -180 | -4.3% | 448,200 |
| 2019/02/07 | 4,300 | 4,300 | 4,175 | 4,190 | -100 | -2.3% | 222,600 |
| 2019/02/06 | 4,325 | 4,330 | 4,240 | 4,290 | -25 | -0.6% | 229,800 |
| 2019/02/05 | 4,405 | 4,420 | 4,250 | 4,315 | -70 | -1.6% | 384,500 |
| 2019/02/04 | 4,340 | 4,390 | 4,310 | 4,385 | +60 | +1.4% | 219,800 |
| 2019/02/01 | 4,270 | 4,325 | 4,230 | 4,325 | +20 | +0.5% | 265,900 |
| 2019/01/31 | 4,250 | 4,315 | 4,225 | 4,305 | +115 | +2.7% | 387,000 |
| 2019/01/30 | 4,315 | 4,355 | 4,185 | 4,190 | -105 | -2.4% | 435,000 |
| 2019/01/29 | 4,350 | 4,350 | 4,185 | 4,295 | -115 | -2.6% | 522,800 |
| 2019/01/28 | 4,505 | 4,605 | 4,365 | 4,410 | -85 | -1.9% | 497,200 |
| 2019/01/25 | 4,295 | 4,515 | 4,250 | 4,495 | +160 | +3.7% | 487,600 |
| 2019/01/24 | 4,370 | 4,440 | 4,295 | 4,335 | +35 | +0.8% | 397,500 |
| 2019/01/23 | 4,150 | 4,310 | 4,070 | 4,300 | +80 | +1.9% | 284,300 |
| 2019/01/22 | 4,350 | 4,400 | 4,220 | 4,220 | -140 | -3.2% | 235,100 |
| 2019/01/21 | 4,510 | 4,545 | 4,325 | 4,360 | -25 | -0.6% | 426,300 |
| 2019/01/18 | 4,245 | 4,405 | 4,200 | 4,385 | +205 | +4.9% | 356,300 |
| 2019/01/17 | 4,215 | 4,315 | 4,145 | 4,180 | +40 | +1% | 338,200 |
| 2019/01/16 | 4,310 | 4,340 | 4,130 | 4,140 | -155 | -3.6% | 386,800 |
| 2019/01/15 | 4,105 | 4,320 | 4,080 | 4,295 | +185 | +4.5% | 341,700 |
| 2019/01/11 | 4,160 | 4,275 | 4,095 | 4,110 | +5 | +0.1% | 346,400 |
| 2019/01/10 | 4,265 | 4,270 | 4,060 | 4,105 | -255 | -5.8% | 587,000 |
| 2019/01/09 | 4,355 | 4,460 | 4,325 | 4,360 | +135 | +3.2% | 592,400 |
| 2019/01/08 | 3,970 | 4,335 | 3,955 | 4,225 | +260 | +6.6% | 879,600 |
| 2019/01/07 | 4,005 | 4,085 | 3,950 | 3,965 | +110 | +2.9% | 545,200 |
| 2019/01/04 | 3,815 | 3,875 | 3,670 | 3,855 | -170 | -4.2% | 339,600 |
| 2018/12/28 | 4,070 | 4,135 | 4,000 | 4,025 | -100 | -2.4% | 272,400 |
| 2018/12/27 | 4,165 | 4,185 | 4,005 | 4,125 | +170 | +4.3% | 378,500 |
| 2018/12/26 | 3,940 | 4,045 | 3,860 | 3,955 | +105 | +2.7% | 397,900 |
| 2018/12/25 | 3,820 | 3,990 | 3,805 | 3,850 | -250 | -6.1% | 439,600 |
| 2018/12/21 | 4,260 | 4,345 | 4,070 | 4,100 | -250 | -5.7% | 654,500 |
| 2018/12/20 | 4,540 | 4,590 | 4,300 | 4,350 | -225 | -4.9% | 336,100 |
| 2018/12/19 | 4,515 | 4,630 | 4,435 | 4,575 | +40 | +0.9% | 250,100 |
| 2018/12/18 | 4,500 | 4,655 | 4,470 | 4,535 | -110 | -2.4% | 299,400 |
| 2018/12/17 | 4,680 | 4,795 | 4,635 | 4,645 | -105 | -2.2% | 303,600 |
| 2018/12/14 | 4,785 | 4,830 | 4,650 | 4,750 | -55 | -1.1% | 282,500 |
| 2018/12/13 | 4,810 | 4,875 | 4,620 | 4,805 | +15 | +0.3% | 368,400 |
1401～
1450
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
