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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 5,700 | 5,820 | 5,500 | 5,510 | -90 | -1.6% | 885,600 |
| 2018/05/08 | 5,430 | 5,660 | 5,360 | 5,600 | +160 | +2.9% | 761,600 |
| 2018/05/07 | 5,450 | 5,450 | 5,230 | 5,440 | +60 | +1.1% | 349,700 |
| 2018/05/02 | 5,470 | 5,480 | 5,110 | 5,380 | -110 | -2% | 900,100 |
| 2018/05/01 | 5,650 | 5,680 | 5,380 | 5,490 | +515 | +10.4% | 1,383,300 |
| 2018/04/27 | 4,930 | 4,990 | 4,875 | 4,975 | +115 | +2.4% | 251,900 |
| 2018/04/26 | 4,865 | 4,970 | 4,805 | 4,860 | +10 | +0.2% | 384,100 |
| 2018/04/25 | 5,040 | 5,130 | 4,845 | 4,850 | -270 | -5.3% | 596,300 |
| 2018/04/24 | 5,070 | 5,400 | 5,060 | 5,120 | +150 | +3% | 928,600 |
| 2018/04/23 | 4,940 | 5,050 | 4,840 | 4,970 | +75 | +1.5% | 422,900 |
| 2018/04/20 | 5,000 | 5,030 | 4,870 | 4,895 | -175 | -3.5% | 457,100 |
| 2018/04/19 | 5,120 | 5,190 | 5,010 | 5,070 | ±0 | ±0% | 369,000 |
| 2018/04/18 | 4,925 | 5,100 | 4,880 | 5,070 | +180 | +3.7% | 468,100 |
| 2018/04/17 | 4,735 | 4,905 | 4,680 | 4,890 | +175 | +3.7% | 385,900 |
| 2018/04/16 | 4,805 | 4,875 | 4,695 | 4,715 | -45 | -0.9% | 248,200 |
| 2018/04/13 | 4,670 | 4,835 | 4,670 | 4,760 | +110 | +2.4% | 245,600 |
| 2018/04/12 | 4,760 | 4,805 | 4,635 | 4,650 | -125 | -2.6% | 213,900 |
| 2018/04/11 | 4,720 | 4,825 | 4,705 | 4,775 | +80 | +1.7% | 302,500 |
| 2018/04/10 | 4,630 | 4,740 | 4,545 | 4,695 | +40 | +0.9% | 217,100 |
| 2018/04/09 | 4,715 | 4,735 | 4,565 | 4,655 | -10 | -0.2% | 187,600 |
| 2018/04/06 | 4,605 | 4,815 | 4,605 | 4,665 | -10 | -0.2% | 325,700 |
| 2018/04/05 | 4,600 | 4,875 | 4,555 | 4,675 | +50 | +1.1% | 709,400 |
| 2018/04/04 | 5,320 | 5,340 | 4,550 | 4,625 | -835 | -15.3% | 1,206,900 |
| 2018/04/03 | 5,350 | 5,490 | 5,330 | 5,460 | +20 | +0.4% | 266,400 |
| 2018/04/02 | 5,500 | 5,630 | 5,370 | 5,440 | +40 | +0.7% | 456,000 |
| 2018/03/30 | 5,210 | 5,440 | 5,160 | 5,400 | +260 | +5.1% | 270,500 |
| 2018/03/29 | 5,200 | 5,210 | 5,070 | 5,140 | +20 | +0.4% | 123,700 |
| 2018/03/28 | 5,140 | 5,160 | 5,010 | 5,120 | -90 | -1.7% | 150,100 |
| 2018/03/27 | 5,180 | 5,210 | 5,070 | 5,210 | +140 | +2.8% | 210,800 |
| 2018/03/26 | 4,970 | 5,070 | 4,870 | 5,070 | +40 | +0.8% | 180,200 |
| 2018/03/23 | 5,110 | 5,170 | 5,010 | 5,030 | -280 | -5.3% | 289,200 |
| 2018/03/22 | 5,340 | 5,420 | 5,260 | 5,310 | +20 | +0.4% | 218,800 |
| 2018/03/20 | 5,280 | 5,350 | 5,240 | 5,290 | -150 | -2.8% | 201,600 |
| 2018/03/19 | 5,580 | 5,590 | 5,420 | 5,440 | -210 | -3.7% | 204,600 |
| 2018/03/16 | 5,780 | 5,800 | 5,530 | 5,650 | -100 | -1.7% | 257,200 |
| 2018/03/15 | 5,610 | 5,760 | 5,590 | 5,750 | +140 | +2.5% | 226,100 |
| 2018/03/14 | 5,520 | 5,680 | 5,520 | 5,610 | +30 | +0.5% | 170,300 |
| 2018/03/13 | 5,670 | 5,690 | 5,520 | 5,580 | -170 | -3% | 215,900 |
| 2018/03/12 | 5,750 | 5,930 | 5,640 | 5,750 | +80 | +1.4% | 229,700 |
| 2018/03/09 | 5,840 | 5,850 | 5,610 | 5,670 | -40 | -0.7% | 216,100 |
| 2018/03/08 | 5,770 | 5,790 | 5,620 | 5,710 | ±0 | ±0% | 163,600 |
| 2018/03/07 | 5,770 | 5,860 | 5,690 | 5,710 | -110 | -1.9% | 204,600 |
| 2018/03/06 | 5,890 | 5,930 | 5,790 | 5,820 | +80 | +1.4% | 233,600 |
| 2018/03/05 | 6,060 | 6,090 | 5,730 | 5,740 | -360 | -5.9% | 330,800 |
| 2018/03/02 | 5,900 | 6,180 | 5,900 | 6,100 | +10 | +0.2% | 258,800 |
| 2018/03/01 | 6,200 | 6,220 | 5,970 | 6,090 | -90 | -1.5% | 362,400 |
| 2018/02/28 | 6,200 | 6,330 | 6,140 | 6,180 | -50 | -0.8% | 242,300 |
| 2018/02/27 | 6,240 | 6,290 | 6,180 | 6,230 | -20 | -0.3% | 176,400 |
| 2018/02/26 | 6,380 | 6,400 | 6,130 | 6,250 | -90 | -1.4% | 393,100 |
| 2018/02/23 | 6,430 | 6,470 | 6,240 | 6,340 | -90 | -1.4% | 320,300 |
1601～
1650
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 | 446,500円 | +13.6% | +1.2% | 4.48% | 12.04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 | 165,000円 | -1.5% | -12.8% | 5.45% | 8.36倍 | 0.86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 | 198,000円 | +8.6% | +6.0% | 2.53% | 12.30倍 | 1.51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 | 213,100円 | -1.1% | -22.1% | 4.69% | 7.12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 | 124,300円 | +9.7% | +25.5% | 3.06% | 11.11倍 | 0.70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
