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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 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 |
| 2018/07/19 | 6,100 | 6,280 | 6,080 | 6,140 | +80 | +1.3% | 215,600 |
| 2018/07/18 | 6,220 | 6,240 | 6,030 | 6,060 | -110 | -1.8% | 247,900 |
| 2018/07/17 | 6,240 | 6,280 | 6,090 | 6,170 | -10 | -0.2% | 416,000 |
| 2018/07/13 | 6,050 | 6,330 | 5,980 | 6,180 | +170 | +2.8% | 503,900 |
| 2018/07/12 | 5,970 | 6,050 | 5,880 | 6,010 | +80 | +1.3% | 246,100 |
| 2018/07/11 | 5,930 | 6,020 | 5,870 | 5,930 | -90 | -1.5% | 189,600 |
| 2018/07/10 | 6,110 | 6,110 | 5,950 | 6,020 | +10 | +0.2% | 214,200 |
| 2018/07/09 | 6,050 | 6,070 | 5,940 | 6,010 | -30 | -0.5% | 211,300 |
| 2018/07/06 | 5,850 | 6,070 | 5,770 | 6,040 | +260 | +4.5% | 283,600 |
| 2018/07/05 | 5,940 | 5,990 | 5,750 | 5,780 | -140 | -2.4% | 256,500 |
| 2018/07/04 | 6,080 | 6,090 | 5,850 | 5,920 | -190 | -3.1% | 267,900 |
| 2018/07/03 | 6,130 | 6,280 | 6,050 | 6,110 | -40 | -0.7% | 246,300 |
| 2018/07/02 | 6,220 | 6,450 | 6,130 | 6,150 | -60 | -1% | 453,500 |
| 2018/06/29 | 6,130 | 6,230 | 6,080 | 6,210 | +60 | +1% | 207,400 |
| 2018/06/28 | 6,080 | 6,180 | 6,070 | 6,150 | +70 | +1.2% | 200,800 |
| 2018/06/27 | 6,210 | 6,230 | 6,050 | 6,080 | -130 | -2.1% | 205,000 |
| 2018/06/26 | 6,000 | 6,290 | 6,000 | 6,210 | +80 | +1.3% | 290,200 |
| 2018/06/25 | 6,340 | 6,390 | 6,110 | 6,130 | -210 | -3.3% | 349,900 |
| 2018/06/22 | 6,300 | 6,440 | 6,220 | 6,340 | -60 | -0.9% | 341,500 |
| 2018/06/21 | 6,550 | 6,630 | 6,340 | 6,400 | +50 | +0.8% | 479,400 |
| 2018/06/20 | 6,300 | 6,390 | 6,090 | 6,350 | -20 | -0.3% | 649,800 |
| 2018/06/19 | 6,600 | 6,760 | 6,360 | 6,370 | -290 | -4.4% | 422,700 |
| 2018/06/18 | 6,800 | 6,840 | 6,560 | 6,660 | -190 | -2.8% | 407,800 |
| 2018/06/15 | 7,020 | 7,020 | 6,780 | 6,850 | -130 | -1.9% | 355,900 |
| 2018/06/14 | 7,040 | 7,130 | 6,900 | 6,980 | -110 | -1.6% | 373,100 |
| 2018/06/13 | 6,850 | 7,120 | 6,820 | 7,090 | +190 | +2.8% | 595,800 |
| 2018/06/12 | 6,840 | 6,930 | 6,760 | 6,900 | +60 | +0.9% | 411,100 |
| 2018/06/11 | 6,850 | 6,860 | 6,720 | 6,840 | -10 | -0.1% | 354,700 |
| 2018/06/08 | 6,840 | 6,870 | 6,660 | 6,850 | -30 | -0.4% | 581,100 |
| 2018/06/07 | 6,440 | 6,880 | 6,430 | 6,880 | +540 | +8.5% | 1,140,500 |
| 2018/06/06 | 6,590 | 6,620 | 6,250 | 6,340 | -310 | -4.7% | 485,600 |
| 2018/06/05 | 6,740 | 6,740 | 6,500 | 6,650 | +10 | +0.2% | 468,600 |
| 2018/06/04 | 6,660 | 6,800 | 6,620 | 6,640 | +180 | +2.8% | 726,100 |
| 2018/06/01 | 6,370 | 6,580 | 6,360 | 6,460 | +60 | +0.9% | 596,900 |
| 2018/05/31 | 6,230 | 6,430 | 6,210 | 6,400 | +160 | +2.6% | 800,600 |
| 2018/05/30 | 6,000 | 6,320 | 5,960 | 6,240 | +130 | +2.1% | 689,400 |
| 2018/05/29 | 6,200 | 6,240 | 5,990 | 6,110 | +10 | +0.2% | 493,400 |
| 2018/05/28 | 6,040 | 6,200 | 6,010 | 6,100 | +80 | +1.3% | 281,200 |
| 2018/05/25 | 5,910 | 6,060 | 5,910 | 6,020 | +10 | +0.2% | 228,700 |
| 2018/05/24 | 6,050 | 6,090 | 5,960 | 6,010 | -30 | -0.5% | 290,600 |
| 2018/05/23 | 6,110 | 6,150 | 5,980 | 6,040 | -80 | -1.3% | 405,800 |
| 2018/05/22 | 6,170 | 6,200 | 6,060 | 6,120 | +10 | +0.2% | 315,800 |
| 2018/05/21 | 6,160 | 6,170 | 6,010 | 6,110 | +50 | +0.8% | 519,500 |
1501～
1550
件表示中 / 3544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 | 448,500円 | +13.6% | +1.2% | 4.46% | 12.09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 |
| 黒崎播磨 | 219,000円 | +0.6% | -8.5% | 4.11% | 6.25倍 | 0.85倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| ベルテクス | 208,000円 | +8.6% | +6.0% | 2.40% | 12.92倍 | 1.56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 | 220,000円 | -1.1% | -22.1% | 4.55% | 7.35倍 | 0.61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 | 131,600円 | +9.7% | +8.7% | 2.58% | 15.33倍 | 0.75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
