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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 7,960 | 8,130 | 7,860 | 8,080 | +210 | +2.7% | 335,300 |
| 2018/09/28 | 7,900 | 8,060 | 7,840 | 7,870 | +110 | +1.4% | 414,700 |
| 2018/09/27 | 7,860 | 7,980 | 7,680 | 7,760 | -70 | -0.9% | 286,500 |
| 2018/09/26 | 7,640 | 7,980 | 7,600 | 7,830 | +260 | +3.4% | 417,100 |
| 2018/09/25 | 7,450 | 7,610 | 7,360 | 7,570 | +100 | +1.3% | 346,400 |
| 2018/09/21 | 7,350 | 7,570 | 7,310 | 7,470 | +200 | +2.8% | 405,300 |
| 2018/09/20 | 7,210 | 7,340 | 7,170 | 7,270 | +50 | +0.7% | 232,400 |
| 2018/09/19 | 7,380 | 7,420 | 7,170 | 7,220 | -30 | -0.4% | 288,700 |
| 2018/09/18 | 7,090 | 7,340 | 7,030 | 7,250 | +150 | +2.1% | 349,400 |
| 2018/09/14 | 6,880 | 7,180 | 6,860 | 7,100 | +280 | +4.1% | 596,400 |
| 2018/09/13 | 6,750 | 6,880 | 6,690 | 6,820 | +70 | +1% | 179,000 |
| 2018/09/12 | 6,870 | 6,900 | 6,610 | 6,750 | -40 | -0.6% | 251,400 |
| 2018/09/11 | 6,550 | 6,870 | 6,540 | 6,790 | +310 | +4.8% | 483,600 |
| 2018/09/10 | 6,560 | 6,640 | 6,450 | 6,480 | -180 | -2.7% | 228,600 |
| 2018/09/07 | 6,730 | 6,760 | 6,630 | 6,660 | -170 | -2.5% | 231,400 |
| 2018/09/06 | 6,760 | 6,870 | 6,700 | 6,830 | ±0 | ±0% | 220,200 |
| 2018/09/05 | 6,950 | 7,000 | 6,800 | 6,830 | -120 | -1.7% | 223,200 |
| 2018/09/04 | 6,780 | 6,980 | 6,770 | 6,950 | +170 | +2.5% | 331,900 |
| 2018/09/03 | 6,890 | 6,910 | 6,680 | 6,780 | -70 | -1% | 231,100 |
| 2018/08/31 | 6,730 | 6,930 | 6,700 | 6,850 | +60 | +0.9% | 368,300 |
| 2018/08/30 | 6,640 | 6,880 | 6,610 | 6,790 | +270 | +4.1% | 625,200 |
| 2018/08/29 | 6,410 | 6,580 | 6,410 | 6,520 | +90 | +1.4% | 206,000 |
| 2018/08/28 | 6,500 | 6,550 | 6,340 | 6,430 | +20 | +0.3% | 230,700 |
| 2018/08/27 | 6,180 | 6,450 | 6,170 | 6,410 | +290 | +4.7% | 317,700 |
| 2018/08/24 | 6,220 | 6,240 | 6,030 | 6,120 | -50 | -0.8% | 177,600 |
| 2018/08/23 | 6,120 | 6,200 | 6,070 | 6,170 | +110 | +1.8% | 251,500 |
| 2018/08/22 | 5,900 | 6,090 | 5,890 | 6,060 | +160 | +2.7% | 263,900 |
| 2018/08/21 | 5,690 | 5,950 | 5,680 | 5,900 | +150 | +2.6% | 250,500 |
| 2018/08/20 | 5,830 | 5,880 | 5,750 | 5,750 | -120 | -2% | 246,000 |
| 2018/08/17 | 5,820 | 5,920 | 5,710 | 5,870 | +100 | +1.7% | 384,800 |
| 2018/08/16 | 5,800 | 5,970 | 5,630 | 5,770 | -530 | -8.4% | 1,059,900 |
| 2018/08/15 | 6,740 | 6,740 | 6,280 | 6,300 | -400 | -6% | 495,500 |
| 2018/08/14 | 6,660 | 6,800 | 6,620 | 6,700 | +160 | +2.4% | 471,800 |
| 2018/08/13 | 6,550 | 6,940 | 6,400 | 6,540 | -200 | -3% | 743,100 |
| 2018/08/10 | 6,700 | 6,820 | 6,520 | 6,740 | +40 | +0.6% | 637,200 |
| 2018/08/09 | 6,230 | 6,720 | 6,060 | 6,700 | +440 | +7% | 742,300 |
| 2018/08/08 | 6,500 | 6,520 | 6,230 | 6,260 | -310 | -4.7% | 411,500 |
| 2018/08/07 | 6,450 | 6,590 | 6,450 | 6,570 | +70 | +1.1% | 215,800 |
| 2018/08/06 | 6,590 | 6,610 | 6,450 | 6,500 | -110 | -1.7% | 230,000 |
| 2018/08/03 | 6,640 | 6,660 | 6,530 | 6,610 | -30 | -0.5% | 224,500 |
| 2018/08/02 | 6,570 | 6,710 | 6,500 | 6,640 | +50 | +0.8% | 355,800 |
| 2018/08/01 | 6,480 | 6,600 | 6,460 | 6,590 | +170 | +2.6% | 272,500 |
| 2018/07/31 | 6,350 | 6,440 | 6,300 | 6,420 | +30 | +0.5% | 181,900 |
| 2018/07/30 | 6,340 | 6,440 | 6,320 | 6,390 | +40 | +0.6% | 215,900 |
| 2018/07/27 | 6,350 | 6,360 | 6,270 | 6,350 | +20 | +0.3% | 161,500 |
| 2018/07/26 | 6,190 | 6,410 | 6,170 | 6,330 | +120 | +1.9% | 350,800 |
| 2018/07/25 | 5,980 | 6,220 | 5,950 | 6,210 | +230 | +3.8% | 275,600 |
| 2018/07/24 | 6,020 | 6,030 | 5,840 | 5,980 | +30 | +0.5% | 297,700 |
| 2018/07/23 | 6,180 | 6,180 | 5,940 | 5,950 | -330 | -5.3% | 410,900 |
| 2018/07/20 | 6,290 | 6,300 | 6,160 | 6,280 | +140 | +2.3% | 348,800 |
1501～
1550
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
