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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
