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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 4,280 | 4,310 | 4,240 | 4,295 | +20 | +0.5% | 59,200 |
| 2025/09/16 | 4,255 | 4,300 | 4,255 | 4,275 | +20 | +0.5% | 65,700 |
| 2025/09/12 | 4,225 | 4,275 | 4,210 | 4,255 | +45 | +1.1% | 81,100 |
| 2025/09/11 | 4,260 | 4,260 | 4,200 | 4,210 | -35 | -0.8% | 30,900 |
| 2025/09/10 | 4,245 | 4,260 | 4,225 | 4,245 | ±0 | ±0% | 36,700 |
| 2025/09/09 | 4,260 | 4,275 | 4,225 | 4,245 | -10 | -0.2% | 42,500 |
| 2025/09/08 | 4,265 | 4,275 | 4,230 | 4,255 | +5 | +0.1% | 41,500 |
| 2025/09/05 | 4,215 | 4,250 | 4,205 | 4,250 | +55 | +1.3% | 57,900 |
| 2025/09/04 | 4,190 | 4,215 | 4,175 | 4,195 | -5 | -0.1% | 50,000 |
| 2025/09/03 | 4,225 | 4,225 | 4,185 | 4,200 | -35 | -0.8% | 46,000 |
| 2025/09/02 | 4,165 | 4,235 | 4,165 | 4,235 | +85 | +2% | 67,700 |
| 2025/09/01 | 4,150 | 4,155 | 4,125 | 4,150 | -15 | -0.4% | 67,700 |
| 2025/08/29 | 4,165 | 4,175 | 4,150 | 4,165 | ±0 | ±0% | 79,500 |
| 2025/08/28 | 4,180 | 4,185 | 4,155 | 4,165 | -10 | -0.2% | 48,900 |
| 2025/08/27 | 4,175 | 4,180 | 4,165 | 4,175 | -5 | -0.1% | 26,000 |
| 2025/08/26 | 4,220 | 4,220 | 4,180 | 4,180 | -35 | -0.8% | 38,900 |
| 2025/08/25 | 4,220 | 4,240 | 4,205 | 4,215 | +10 | +0.2% | 52,600 |
| 2025/08/22 | 4,200 | 4,215 | 4,185 | 4,205 | +20 | +0.5% | 40,800 |
| 2025/08/21 | 4,185 | 4,200 | 4,170 | 4,185 | ±0 | ±0% | 36,700 |
| 2025/08/20 | 4,195 | 4,205 | 4,165 | 4,185 | -20 | -0.5% | 35,600 |
| 2025/08/19 | 4,175 | 4,205 | 4,160 | 4,205 | +40 | +1% | 45,000 |
| 2025/08/18 | 4,155 | 4,175 | 4,150 | 4,165 | +10 | +0.2% | 43,100 |
| 2025/08/15 | 4,130 | 4,155 | 4,125 | 4,155 | +35 | +0.8% | 31,000 |
| 2025/08/14 | 4,160 | 4,160 | 4,120 | 4,120 | -45 | -1.1% | 42,600 |
| 2025/08/13 | 4,200 | 4,205 | 4,140 | 4,165 | -25 | -0.6% | 66,100 |
| 2025/08/12 | 4,160 | 4,220 | 4,145 | 4,190 | +15 | +0.4% | 137,800 |
| 2025/08/08 | 4,200 | 4,205 | 4,160 | 4,175 | -10 | -0.2% | 51,800 |
| 2025/08/07 | 4,165 | 4,195 | 4,150 | 4,185 | +15 | +0.4% | 52,300 |
| 2025/08/06 | 4,155 | 4,180 | 4,155 | 4,170 | +15 | +0.4% | 32,700 |
| 2025/08/05 | 4,150 | 4,185 | 4,135 | 4,155 | +20 | +0.5% | 45,100 |
| 2025/08/04 | 4,115 | 4,135 | 4,095 | 4,135 | -15 | -0.4% | 34,100 |
| 2025/08/01 | 4,150 | 4,160 | 4,125 | 4,150 | +5 | +0.1% | 38,200 |
| 2025/07/31 | 4,090 | 4,145 | 4,090 | 4,145 | +55 | +1.3% | 49,000 |
| 2025/07/30 | 4,080 | 4,105 | 4,070 | 4,090 | ±0 | ±0% | 18,500 |
| 2025/07/29 | 4,080 | 4,095 | 4,070 | 4,090 | -10 | -0.2% | 18,200 |
| 2025/07/28 | 4,075 | 4,100 | 4,060 | 4,100 | +25 | +0.6% | 23,800 |
| 2025/07/25 | 4,120 | 4,120 | 4,070 | 4,075 | -45 | -1.1% | 23,500 |
| 2025/07/24 | 4,095 | 4,125 | 4,090 | 4,120 | +55 | +1.4% | 47,800 |
| 2025/07/23 | 4,040 | 4,085 | 4,030 | 4,065 | +50 | +1.2% | 84,000 |
| 2025/07/22 | 4,000 | 4,020 | 3,990 | 4,015 | +10 | +0.2% | 39,700 |
| 2025/07/18 | 4,010 | 4,020 | 4,005 | 4,005 | -10 | -0.2% | 18,600 |
| 2025/07/17 | 4,020 | 4,025 | 4,000 | 4,015 | -15 | -0.4% | 43,600 |
| 2025/07/16 | 4,070 | 4,075 | 4,030 | 4,030 | -45 | -1.1% | 23,400 |
| 2025/07/15 | 4,070 | 4,090 | 4,045 | 4,075 | +35 | +0.9% | 43,000 |
| 2025/07/14 | 4,060 | 4,070 | 4,025 | 4,040 | ±0 | ±0% | 26,400 |
| 2025/07/11 | 4,025 | 4,060 | 4,020 | 4,040 | +25 | +0.6% | 37,400 |
| 2025/07/10 | 4,065 | 4,065 | 4,000 | 4,015 | -40 | -1% | 51,800 |
| 2025/07/09 | 4,050 | 4,070 | 4,040 | 4,055 | +5 | +0.1% | 29,400 |
| 2025/07/08 | 4,015 | 4,050 | 4,005 | 4,050 | +45 | +1.1% | 40,900 |
| 2025/07/07 | 4,045 | 4,045 | 4,005 | 4,005 | -40 | -1% | 34,500 |
151～
200
件表示中 / 3935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 | 476,500円 | +8.7% | -9.9% | 4.20% | 19.46倍 | 0.97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 |
| 板硝子 | 48,000円 | +1.1% | - | 0.00% | 905.66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 |
| 日ヒューム | 114,400円 | +7.9% | +11.5% | 2.10% | 19.43倍 | 1.29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 |
| アジアパイル | 139,900円 | +14.1% | +145.4% | 3.57% | 8.20倍 | 1.09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 |
| ＳＥＣカーボン | 246,900円 | -14.7% | -31.3% | 4.05% | 13.75倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
