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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 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 |
| 2018/02/22 | 6,360 | 6,540 | 6,230 | 6,430 | +60 | +0.9% | 632,100 |
| 2018/02/21 | 5,910 | 6,440 | 5,890 | 6,370 | +560 | +9.6% | 849,400 |
| 2018/02/20 | 5,840 | 5,980 | 5,780 | 5,810 | ±0 | ±0% | 388,900 |
| 2018/02/19 | 5,820 | 5,870 | 5,650 | 5,810 | +90 | +1.6% | 354,400 |
| 2018/02/16 | 5,510 | 5,820 | 5,380 | 5,720 | +330 | +6.1% | 718,400 |
| 2018/02/15 | 5,530 | 5,540 | 5,240 | 5,390 | -160 | -2.9% | 417,200 |
| 2018/02/14 | 5,490 | 5,780 | 5,280 | 5,550 | +160 | +3% | 1,371,700 |
| 2018/02/13 | 5,390 | 5,390 | 5,390 | 5,390 | +700 | +14.9% | 87,600 |
| 2018/02/09 | 4,665 | 4,720 | 4,590 | 4,690 | -185 | -3.8% | 220,600 |
| 2018/02/08 | 4,745 | 4,905 | 4,730 | 4,875 | +185 | +3.9% | 255,700 |
| 2018/02/07 | 4,950 | 4,970 | 4,690 | 4,690 | +40 | +0.9% | 200,700 |
| 2018/02/06 | 4,520 | 4,855 | 4,520 | 4,650 | -390 | -7.7% | 550,500 |
| 2018/02/05 | 5,160 | 5,170 | 5,010 | 5,040 | -280 | -5.3% | 300,000 |
| 2018/02/02 | 5,330 | 5,380 | 5,280 | 5,320 | -10 | -0.2% | 160,000 |
| 2018/02/01 | 5,270 | 5,350 | 5,260 | 5,330 | +90 | +1.7% | 133,400 |
| 2018/01/31 | 5,260 | 5,370 | 5,220 | 5,240 | -80 | -1.5% | 175,900 |
| 2018/01/30 | 5,300 | 5,340 | 5,260 | 5,320 | +30 | +0.6% | 163,000 |
| 2018/01/29 | 5,280 | 5,350 | 5,270 | 5,290 | +30 | +0.6% | 112,600 |
| 2018/01/26 | 5,290 | 5,320 | 5,220 | 5,260 | +40 | +0.8% | 120,400 |
| 2018/01/25 | 5,170 | 5,250 | 5,160 | 5,220 | +20 | +0.4% | 102,400 |
| 2018/01/24 | 5,280 | 5,280 | 5,160 | 5,200 | -90 | -1.7% | 156,100 |
| 2018/01/23 | 5,180 | 5,290 | 5,130 | 5,290 | +140 | +2.7% | 170,100 |
| 2018/01/22 | 5,200 | 5,250 | 5,130 | 5,150 | -60 | -1.2% | 150,900 |
| 2018/01/19 | 5,160 | 5,280 | 5,160 | 5,210 | -30 | -0.6% | 203,400 |
| 2018/01/18 | 5,550 | 5,550 | 5,220 | 5,240 | -260 | -4.7% | 413,300 |
| 2018/01/17 | 5,540 | 5,590 | 5,490 | 5,500 | -40 | -0.7% | 222,500 |
| 2018/01/16 | 5,490 | 5,560 | 5,430 | 5,540 | +120 | +2.2% | 153,900 |
| 2018/01/15 | 5,510 | 5,530 | 5,380 | 5,420 | -60 | -1.1% | 130,500 |
| 2018/01/12 | 5,470 | 5,560 | 5,410 | 5,480 | +10 | +0.2% | 227,900 |
| 2018/01/11 | 5,270 | 5,490 | 5,260 | 5,470 | +200 | +3.8% | 325,200 |
| 2018/01/10 | 5,440 | 5,450 | 5,200 | 5,270 | -60 | -1.1% | 360,300 |
| 2018/01/09 | 5,350 | 5,460 | 5,290 | 5,330 | +20 | +0.4% | 231,600 |
| 2018/01/05 | 5,330 | 5,430 | 5,260 | 5,310 | ±0 | ±0% | 225,500 |
| 2018/01/04 | 5,220 | 5,350 | 5,110 | 5,310 | +240 | +4.7% | 395,800 |
| 2017/12/29 | 5,180 | 5,250 | 5,030 | 5,070 | -10 | -0.2% | 290,600 |
| 2017/12/28 | 4,935 | 5,140 | 4,905 | 5,080 | +155 | +3.1% | 321,600 |
| 2017/12/27 | 4,955 | 5,060 | 4,905 | 4,925 | -70 | -1.4% | 189,400 |
| 2017/12/26 | 5,010 | 5,230 | 4,975 | 4,995 | -55 | -1.1% | 555,000 |
| 2017/12/25 | 4,950 | 5,120 | 4,930 | 5,050 | +330 | +7% | 736,400 |
| 2017/12/22 | 4,705 | 4,730 | 4,650 | 4,720 | -10 | -0.2% | 148,900 |
| 2017/12/21 | 4,655 | 4,760 | 4,610 | 4,730 | +85 | +1.8% | 211,600 |
| 2017/12/20 | 4,605 | 4,645 | 4,515 | 4,645 | +45 | +1% | 183,200 |
| 2017/12/19 | 4,820 | 4,830 | 4,580 | 4,600 | -240 | -5% | 431,900 |
1601～
1650
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
