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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,440 | 4,475 | 4,420 | 4,460 | -25 | -0.6% | 37,000 |
| 2024/08/20 | 4,490 | 4,505 | 4,430 | 4,485 | +65 | +1.5% | 37,300 |
| 2024/08/19 | 4,485 | 4,520 | 4,420 | 4,420 | -65 | -1.4% | 43,600 |
| 2024/08/16 | 4,430 | 4,495 | 4,410 | 4,485 | +135 | +3.1% | 43,900 |
| 2024/08/15 | 4,350 | 4,390 | 4,350 | 4,350 | -10 | -0.2% | 35,800 |
| 2024/08/14 | 4,390 | 4,430 | 4,325 | 4,360 | +5 | +0.1% | 56,000 |
| 2024/08/13 | 4,375 | 4,380 | 4,260 | 4,355 | -40 | -0.9% | 87,900 |
| 2024/08/09 | 4,400 | 4,430 | 4,320 | 4,395 | +65 | +1.5% | 77,900 |
| 2024/08/08 | 4,310 | 4,435 | 4,305 | 4,330 | -30 | -0.7% | 55,800 |
| 2024/08/07 | 4,340 | 4,470 | 4,300 | 4,360 | -5 | -0.1% | 57,300 |
| 2024/08/06 | 4,120 | 4,470 | 4,120 | 4,365 | +315 | +7.8% | 86,300 |
| 2024/08/05 | 4,540 | 4,565 | 4,000 | 4,050 | -560 | -12.1% | 140,600 |
| 2024/08/02 | 4,715 | 4,735 | 4,610 | 4,610 | -295 | -6% | 109,500 |
| 2024/08/01 | 4,970 | 4,970 | 4,855 | 4,905 | -80 | -1.6% | 36,300 |
| 2024/07/31 | 4,915 | 4,985 | 4,895 | 4,985 | +5 | +0.1% | 46,200 |
| 2024/07/30 | 4,965 | 5,020 | 4,925 | 4,980 | +35 | +0.7% | 119,300 |
| 2024/07/29 | 4,920 | 4,990 | 4,920 | 4,945 | +90 | +1.9% | 51,900 |
| 2024/07/26 | 4,850 | 4,890 | 4,830 | 4,855 | -35 | -0.7% | 56,600 |
| 2024/07/25 | 4,950 | 4,960 | 4,880 | 4,890 | -65 | -1.3% | 51,400 |
| 2024/07/24 | 5,050 | 5,070 | 4,955 | 4,955 | -105 | -2.1% | 42,600 |
| 2024/07/23 | 5,010 | 5,090 | 5,010 | 5,060 | +80 | +1.6% | 35,000 |
| 2024/07/22 | 5,060 | 5,060 | 4,980 | 4,980 | -80 | -1.6% | 42,200 |
| 2024/07/19 | 5,100 | 5,100 | 5,000 | 5,060 | -40 | -0.8% | 63,600 |
| 2024/07/18 | 5,180 | 5,190 | 5,100 | 5,100 | -110 | -2.1% | 43,500 |
| 2024/07/17 | 5,200 | 5,260 | 5,200 | 5,210 | +40 | +0.8% | 50,000 |
| 2024/07/16 | 5,160 | 5,190 | 5,150 | 5,170 | +30 | +0.6% | 34,900 |
| 2024/07/12 | 5,200 | 5,230 | 5,140 | 5,140 | -90 | -1.7% | 45,700 |
| 2024/07/11 | 5,200 | 5,230 | 5,170 | 5,230 | +60 | +1.2% | 46,300 |
| 2024/07/10 | 5,230 | 5,230 | 5,150 | 5,170 | -60 | -1.1% | 41,200 |
| 2024/07/09 | 5,200 | 5,240 | 5,190 | 5,230 | +30 | +0.6% | 31,400 |
| 2024/07/08 | 5,270 | 5,270 | 5,180 | 5,200 | -20 | -0.4% | 43,000 |
| 2024/07/05 | 5,320 | 5,330 | 5,210 | 5,220 | -90 | -1.7% | 44,300 |
| 2024/07/04 | 5,230 | 5,310 | 5,230 | 5,310 | +10 | +0.2% | 31,100 |
| 2024/07/03 | 5,230 | 5,310 | 5,210 | 5,300 | +50 | +1% | 35,100 |
| 2024/07/02 | 5,180 | 5,280 | 5,180 | 5,250 | +70 | +1.4% | 48,300 |
| 2024/07/01 | 5,220 | 5,220 | 5,180 | 5,180 | ±0 | ±0% | 40,200 |
| 2024/06/28 | 5,300 | 5,310 | 5,170 | 5,180 | -110 | -2.1% | 56,600 |
| 2024/06/27 | 5,260 | 5,320 | 5,260 | 5,290 | -80 | -1.5% | 68,800 |
| 2024/06/26 | 5,410 | 5,420 | 5,360 | 5,370 | -20 | -0.4% | 84,000 |
| 2024/06/25 | 5,390 | 5,410 | 5,370 | 5,390 | +20 | +0.4% | 46,400 |
| 2024/06/24 | 5,350 | 5,390 | 5,340 | 5,370 | +20 | +0.4% | 28,400 |
| 2024/06/21 | 5,410 | 5,440 | 5,350 | 5,350 | -50 | -0.9% | 59,200 |
| 2024/06/20 | 5,390 | 5,420 | 5,380 | 5,400 | ±0 | ±0% | 15,300 |
| 2024/06/19 | 5,400 | 5,420 | 5,380 | 5,400 | ±0 | ±0% | 25,800 |
| 2024/06/18 | 5,380 | 5,430 | 5,380 | 5,400 | +30 | +0.6% | 20,600 |
| 2024/06/17 | 5,380 | 5,430 | 5,350 | 5,370 | -50 | -0.9% | 43,600 |
| 2024/06/14 | 5,350 | 5,450 | 5,330 | 5,420 | +40 | +0.7% | 32,100 |
| 2024/06/13 | 5,420 | 5,430 | 5,360 | 5,380 | -30 | -0.6% | 55,500 |
| 2024/06/12 | 5,470 | 5,470 | 5,410 | 5,410 | -50 | -0.9% | 19,600 |
| 2024/06/11 | 5,480 | 5,490 | 5,450 | 5,460 | +20 | +0.4% | 25,200 |
101～
150
件表示中 / 3623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 | 427,500円 | +13.6% | +1.2% | 4.68% | 11.53倍 | 0.91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 |
| 東洋炭素 | 407,000円 | +9.6% | +3.1% | 2.95% | 11.23倍 | 0.95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 |
| 品川リフラ | 168,700円 | -1.5% | -12.8% | 5.33% | 8.55倍 | 0.88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 | 170,600円 | +8.6% | +6.0% | 2.93% | 10.59倍 | 1.30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 | 212,900円 | -1.1% | -22.1% | 4.70% | 7.11倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
