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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 4,000 | 4,065 | 3,945 | 3,965 | -15 | -0.4% | 102,200 |
| 2017/09/22 | 4,110 | 4,135 | 3,950 | 3,980 | -125 | -3% | 229,300 |
| 2017/09/21 | 4,230 | 4,230 | 4,080 | 4,105 | -85 | -2% | 196,500 |
| 2017/09/20 | 4,175 | 4,240 | 4,165 | 4,190 | -10 | -0.2% | 114,000 |
| 2017/09/19 | 4,200 | 4,270 | 4,135 | 4,200 | +40 | +1% | 290,000 |
| 2017/09/15 | 4,065 | 4,210 | 4,050 | 4,160 | +115 | +2.8% | 335,400 |
| 2017/09/14 | 4,135 | 4,140 | 4,015 | 4,045 | -65 | -1.6% | 231,300 |
| 2017/09/13 | 4,210 | 4,350 | 4,075 | 4,110 | ±0 | ±0% | 391,300 |
| 2017/09/12 | 4,065 | 4,135 | 4,020 | 4,110 | +85 | +2.1% | 207,500 |
| 2017/09/11 | 3,950 | 4,100 | 3,950 | 4,025 | +95 | +2.4% | 210,700 |
| 2017/09/08 | 3,950 | 3,985 | 3,890 | 3,930 | -20 | -0.5% | 130,200 |
| 2017/09/07 | 4,020 | 4,030 | 3,900 | 3,950 | -55 | -1.4% | 136,600 |
| 2017/09/06 | 3,850 | 4,010 | 3,850 | 4,005 | +85 | +2.2% | 129,300 |
| 2017/09/05 | 4,020 | 4,110 | 3,910 | 3,920 | -120 | -3% | 219,700 |
| 2017/09/04 | 4,070 | 4,080 | 4,005 | 4,040 | -100 | -2.4% | 203,700 |
| 2017/09/01 | 4,120 | 4,170 | 4,065 | 4,140 | +25 | +0.6% | 118,700 |
| 2017/08/31 | 4,195 | 4,195 | 4,070 | 4,115 | -10 | -0.2% | 149,500 |
| 2017/08/30 | 4,140 | 4,275 | 4,105 | 4,125 | +30 | +0.7% | 291,500 |
| 2017/08/29 | 4,015 | 4,115 | 4,015 | 4,095 | +20 | +0.5% | 95,900 |
| 2017/08/28 | 4,065 | 4,100 | 4,040 | 4,075 | +10 | +0.2% | 78,600 |
| 2017/08/25 | 4,045 | 4,095 | 3,975 | 4,065 | +5 | +0.1% | 146,200 |
| 2017/08/24 | 4,090 | 4,135 | 4,050 | 4,060 | -25 | -0.6% | 100,400 |
| 2017/08/23 | 4,135 | 4,180 | 4,070 | 4,085 | +20 | +0.5% | 142,700 |
| 2017/08/22 | 4,100 | 4,110 | 4,030 | 4,065 | -55 | -1.3% | 171,700 |
| 2017/08/21 | 4,020 | 4,250 | 4,020 | 4,120 | +90 | +2.2% | 403,700 |
| 2017/08/18 | 3,890 | 4,060 | 3,885 | 4,030 | +105 | +2.7% | 237,600 |
| 2017/08/17 | 3,920 | 3,965 | 3,885 | 3,925 | +20 | +0.5% | 109,400 |
| 2017/08/16 | 3,880 | 3,975 | 3,880 | 3,905 | +25 | +0.6% | 111,600 |
| 2017/08/15 | 3,935 | 3,995 | 3,850 | 3,880 | -15 | -0.4% | 168,500 |
| 2017/08/14 | 3,840 | 3,960 | 3,840 | 3,895 | -85 | -2.1% | 241,200 |
| 2017/08/10 | 3,955 | 4,035 | 3,940 | 3,980 | -30 | -0.7% | 189,800 |
| 2017/08/09 | 4,010 | 4,130 | 3,980 | 4,010 | +15 | +0.4% | 378,400 |
| 2017/08/08 | 3,955 | 4,010 | 3,845 | 3,995 | +10 | +0.3% | 699,800 |
| 2017/08/07 | 3,760 | 3,990 | 3,760 | 3,985 | +505 | +14.5% | 1,123,800 |
| 2017/08/04 | 3,640 | 3,690 | 3,425 | 3,480 | -250 | -6.7% | 320,000 |
| 2017/08/03 | 3,660 | 3,735 | 3,600 | 3,730 | +85 | +2.3% | 188,700 |
| 2017/08/02 | 3,650 | 3,665 | 3,610 | 3,645 | +40 | +1.1% | 121,200 |
| 2017/08/01 | 3,640 | 3,680 | 3,585 | 3,605 | -5 | -0.1% | 129,300 |
| 2017/07/31 | 3,595 | 3,640 | 3,570 | 3,610 | -5 | -0.1% | 86,600 |
| 2017/07/28 | 3,635 | 3,660 | 3,590 | 3,615 | -20 | -0.6% | 111,400 |
| 2017/07/27 | 3,655 | 3,715 | 3,630 | 3,635 | -70 | -1.9% | 148,200 |
| 2017/07/26 | 3,785 | 3,810 | 3,650 | 3,705 | -65 | -1.7% | 201,700 |
| 2017/07/25 | 3,785 | 3,825 | 3,755 | 3,770 | -40 | -1% | 116,200 |
| 2017/07/24 | 3,905 | 3,905 | 3,775 | 3,810 | -85 | -2.2% | 133,700 |
| 2017/07/21 | 3,775 | 3,920 | 3,740 | 3,895 | +105 | +2.8% | 415,500 |
| 2017/07/20 | 3,680 | 3,825 | 3,675 | 3,790 | +110 | +3% | 387,600 |
| 2017/07/19 | 3,470 | 3,680 | 3,470 | 3,680 | +180 | +5.1% | 315,200 |
| 2017/07/18 | 3,485 | 3,520 | 3,460 | 3,500 | +15 | +0.4% | 90,600 |
| 2017/07/14 | 3,490 | 3,530 | 3,465 | 3,485 | -5 | -0.1% | 86,500 |
| 2017/07/13 | 3,430 | 3,490 | 3,400 | 3,490 | +75 | +2.2% | 142,400 |
1751～
1800
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 | 444,500円 | +13.6% | +1.2% | 4.50% | 11.99倍 | 0.95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 | 165,300円 | -1.5% | -12.8% | 5.44% | 8.37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 | 197,000円 | +8.6% | +6.0% | 2.54% | 12.23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 | 211,600円 | -1.1% | -22.1% | 4.73% | 7.07倍 | 0.59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 | 124,800円 | +9.7% | +25.5% | 3.04% | 11.15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
