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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/18 | 5,770 | 6,160 | 5,720 | 6,060 | +450 | +8% | 994,900 |
| 2018/05/17 | 5,510 | 5,660 | 5,510 | 5,610 | +30 | +0.5% | 261,300 |
| 2018/05/16 | 5,500 | 5,600 | 5,460 | 5,580 | +30 | +0.5% | 176,800 |
| 2018/05/15 | 5,700 | 5,720 | 5,540 | 5,550 | -140 | -2.5% | 235,300 |
| 2018/05/14 | 5,780 | 5,790 | 5,630 | 5,690 | -20 | -0.4% | 294,000 |
| 2018/05/11 | 5,730 | 5,780 | 5,630 | 5,710 | -10 | -0.2% | 286,000 |
| 2018/05/10 | 5,540 | 5,740 | 5,510 | 5,720 | +210 | +3.8% | 428,900 |
| 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 |
1751～
1800
件表示中 / 3768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 | 420,500円 | -4.1% | -20.8% | 4.76% | 7.88倍 | 0.87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 |
| ベルテクス | 303,000円 | +5.4% | +0.8% | 2.15% | 17.51倍 | 2.07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 |
| 東洋炭素 | 401,000円 | -9.6% | -48.1% | 3.62% | 16.82倍 | 0.91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 |
| 板硝子 | 53,200円 | +1.1% | - | 0.00% | 985.19倍 | 0.64倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| アジアパイル | 123,800円 | +10.1% | +75.6% | 3.88% | 11.23倍 | 1.03倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
市場注目の銘柄
チャート関連のコラム
