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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 4,600 | 4,630 | 4,580 | 4,605 | -10 | -0.2% | 31,100 |
| 2024/10/07 | 4,670 | 4,670 | 4,605 | 4,615 | +35 | +0.8% | 38,200 |
| 2024/10/04 | 4,585 | 4,610 | 4,575 | 4,580 | +30 | +0.7% | 36,300 |
| 2024/10/03 | 4,610 | 4,610 | 4,545 | 4,550 | ±0 | ±0% | 35,300 |
| 2024/10/02 | 4,555 | 4,580 | 4,520 | 4,550 | -10 | -0.2% | 30,800 |
| 2024/10/01 | 4,530 | 4,575 | 4,520 | 4,560 | +45 | +1% | 32,000 |
| 2024/09/30 | 4,500 | 4,545 | 4,475 | 4,515 | -80 | -1.7% | 57,200 |
| 2024/09/27 | 4,585 | 4,625 | 4,575 | 4,595 | ±0 | ±0% | 52,700 |
| 2024/09/26 | 4,595 | 4,600 | 4,555 | 4,595 | +25 | +0.5% | 51,100 |
| 2024/09/25 | 4,500 | 4,600 | 4,470 | 4,570 | +85 | +1.9% | 70,100 |
| 2024/09/24 | 4,480 | 4,515 | 4,460 | 4,485 | ±0 | ±0% | 53,800 |
| 2024/09/20 | 4,425 | 4,550 | 4,400 | 4,485 | +115 | +2.6% | 108,200 |
| 2024/09/19 | 4,330 | 4,395 | 4,330 | 4,370 | +55 | +1.3% | 40,200 |
| 2024/09/18 | 4,320 | 4,345 | 4,250 | 4,315 | +65 | +1.5% | 52,500 |
| 2024/09/17 | 4,310 | 4,320 | 4,215 | 4,250 | -60 | -1.4% | 46,700 |
| 2024/09/13 | 4,325 | 4,335 | 4,300 | 4,310 | ±0 | ±0% | 26,600 |
| 2024/09/12 | 4,285 | 4,370 | 4,285 | 4,310 | +25 | +0.6% | 40,200 |
| 2024/09/11 | 4,290 | 4,335 | 4,245 | 4,285 | -5 | -0.1% | 76,500 |
| 2024/09/10 | 4,315 | 4,345 | 4,285 | 4,290 | +10 | +0.2% | 34,800 |
| 2024/09/09 | 4,165 | 4,285 | 4,165 | 4,280 | +20 | +0.5% | 46,000 |
| 2024/09/06 | 4,280 | 4,295 | 4,245 | 4,260 | -20 | -0.5% | 40,300 |
| 2024/09/05 | 4,270 | 4,345 | 4,230 | 4,280 | +5 | +0.1% | 42,400 |
| 2024/09/04 | 4,335 | 4,350 | 4,265 | 4,275 | -120 | -2.7% | 79,900 |
| 2024/09/03 | 4,420 | 4,445 | 4,395 | 4,395 | -20 | -0.5% | 24,700 |
| 2024/09/02 | 4,420 | 4,430 | 4,380 | 4,415 | +10 | +0.2% | 32,700 |
| 2024/08/30 | 4,405 | 4,445 | 4,390 | 4,405 | +20 | +0.5% | 32,400 |
| 2024/08/29 | 4,390 | 4,410 | 4,365 | 4,385 | -55 | -1.2% | 33,300 |
| 2024/08/28 | 4,375 | 4,440 | 4,370 | 4,440 | +45 | +1% | 20,800 |
| 2024/08/27 | 4,365 | 4,415 | 4,340 | 4,395 | +45 | +1% | 15,400 |
| 2024/08/26 | 4,425 | 4,425 | 4,315 | 4,350 | -75 | -1.7% | 55,800 |
| 2024/08/23 | 4,410 | 4,465 | 4,410 | 4,425 | -10 | -0.2% | 17,100 |
| 2024/08/22 | 4,460 | 4,460 | 4,410 | 4,435 | -25 | -0.6% | 18,300 |
| 2024/08/21 | 4,440 | 4,475 | 4,420 | 4,460 | -25 | -0.6% | 37,000 |
| 2024/08/20 | 4,490 | 4,505 | 4,430 | 4,485 | +65 | +1.5% | 37,300 |
| 2024/08/19 | 4,485 | 4,520 | 4,420 | 4,420 | -65 | -1.4% | 43,600 |
| 2024/08/16 | 4,430 | 4,495 | 4,410 | 4,485 | +135 | +3.1% | 43,900 |
| 2024/08/15 | 4,350 | 4,390 | 4,350 | 4,350 | -10 | -0.2% | 35,800 |
| 2024/08/14 | 4,390 | 4,430 | 4,325 | 4,360 | +5 | +0.1% | 56,000 |
| 2024/08/13 | 4,375 | 4,380 | 4,260 | 4,355 | -40 | -0.9% | 87,900 |
| 2024/08/09 | 4,400 | 4,430 | 4,320 | 4,395 | +65 | +1.5% | 77,900 |
| 2024/08/08 | 4,310 | 4,435 | 4,305 | 4,330 | -30 | -0.7% | 55,800 |
| 2024/08/07 | 4,340 | 4,470 | 4,300 | 4,360 | -5 | -0.1% | 57,300 |
| 2024/08/06 | 4,120 | 4,470 | 4,120 | 4,365 | +315 | +7.8% | 86,300 |
| 2024/08/05 | 4,540 | 4,565 | 4,000 | 4,050 | -560 | -12.1% | 140,600 |
| 2024/08/02 | 4,715 | 4,735 | 4,610 | 4,610 | -295 | -6% | 109,500 |
| 2024/08/01 | 4,970 | 4,970 | 4,855 | 4,905 | -80 | -1.6% | 36,300 |
| 2024/07/31 | 4,915 | 4,985 | 4,895 | 4,985 | +5 | +0.1% | 46,200 |
| 2024/07/30 | 4,965 | 5,020 | 4,925 | 4,980 | +35 | +0.7% | 119,300 |
| 2024/07/29 | 4,920 | 4,990 | 4,920 | 4,945 | +90 | +1.9% | 51,900 |
| 2024/07/26 | 4,850 | 4,890 | 4,830 | 4,855 | -35 | -0.7% | 56,600 |
151～
200
件表示中 / 3705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 | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33倍 | 0.89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 | 161,600円 | +20.8% | -1.1% | 5.57% | 9.21倍 | 0.83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 | 205,800円 | +5.4% | +0.8% | 3.16% | 12.04倍 | 1.42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 |
| 日ヒューム | 161,900円 | +7.9% | 0.0% | 2.72% | 16.57倍 | 0.88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 |
| ＳＥＣカーボン | 190,000円 | -6.4% | -35.2% | 5.26% | 11.54倍 | 0.52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
