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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,530 | 4,570 | 4,505 | 4,565 | +55 | +1.2% | 93,100 |
| 2023/11/14 | 4,530 | 4,535 | 4,485 | 4,510 | -10 | -0.2% | 71,800 |
| 2023/11/13 | 4,475 | 4,525 | 4,475 | 4,520 | +65 | +1.5% | 86,600 |
| 2023/11/10 | 4,395 | 4,465 | 4,380 | 4,455 | +60 | +1.4% | 51,400 |
| 2023/11/09 | 4,435 | 4,435 | 4,360 | 4,395 | +30 | +0.7% | 55,600 |
| 2023/11/08 | 4,440 | 4,445 | 4,345 | 4,365 | -105 | -2.3% | 161,500 |
| 2023/11/07 | 4,485 | 4,500 | 4,460 | 4,470 | -20 | -0.4% | 41,600 |
| 2023/11/06 | 4,500 | 4,505 | 4,460 | 4,490 | +30 | +0.7% | 70,300 |
| 2023/11/02 | 4,495 | 4,495 | 4,440 | 4,460 | -5 | -0.1% | 44,700 |
| 2023/11/01 | 4,450 | 4,490 | 4,445 | 4,465 | +50 | +1.1% | 47,000 |
| 2023/10/31 | 4,370 | 4,425 | 4,370 | 4,415 | +15 | +0.3% | 55,400 |
| 2023/10/30 | 4,400 | 4,425 | 4,370 | 4,400 | -25 | -0.6% | 65,500 |
| 2023/10/27 | 4,390 | 4,430 | 4,355 | 4,425 | +70 | +1.6% | 55,500 |
| 2023/10/26 | 4,405 | 4,425 | 4,340 | 4,355 | -45 | -1% | 48,500 |
| 2023/10/25 | 4,400 | 4,420 | 4,370 | 4,400 | +30 | +0.7% | 47,600 |
| 2023/10/24 | 4,390 | 4,395 | 4,300 | 4,370 | -25 | -0.6% | 83,600 |
| 2023/10/23 | 4,420 | 4,455 | 4,390 | 4,395 | -35 | -0.8% | 54,800 |
| 2023/10/20 | 4,440 | 4,460 | 4,415 | 4,430 | -20 | -0.4% | 34,900 |
| 2023/10/19 | 4,460 | 4,480 | 4,440 | 4,450 | -45 | -1% | 38,700 |
| 2023/10/18 | 4,515 | 4,515 | 4,475 | 4,495 | -5 | -0.1% | 24,700 |
| 2023/10/17 | 4,535 | 4,535 | 4,475 | 4,500 | ±0 | ±0% | 36,900 |
| 2023/10/16 | 4,540 | 4,545 | 4,490 | 4,500 | -20 | -0.4% | 51,900 |
| 2023/10/13 | 4,555 | 4,570 | 4,505 | 4,520 | -60 | -1.3% | 47,000 |
| 2023/10/12 | 4,565 | 4,580 | 4,520 | 4,580 | +60 | +1.3% | 38,300 |
| 2023/10/11 | 4,500 | 4,545 | 4,495 | 4,520 | +5 | +0.1% | 30,200 |
| 2023/10/10 | 4,540 | 4,540 | 4,500 | 4,515 | +45 | +1% | 42,400 |
| 2023/10/06 | 4,440 | 4,510 | 4,435 | 4,470 | +30 | +0.7% | 43,700 |
| 2023/10/05 | 4,375 | 4,440 | 4,370 | 4,440 | +70 | +1.6% | 47,600 |
| 2023/10/04 | 4,420 | 4,445 | 4,365 | 4,370 | -110 | -2.5% | 84,800 |
| 2023/10/03 | 4,580 | 4,580 | 4,480 | 4,480 | -115 | -2.5% | 79,900 |
| 2023/10/02 | 4,570 | 4,650 | 4,570 | 4,595 | +40 | +0.9% | 72,500 |
| 2023/09/29 | 4,590 | 4,595 | 4,530 | 4,555 | -25 | -0.5% | 63,100 |
| 2023/09/28 | 4,585 | 4,620 | 4,560 | 4,580 | -5 | -0.1% | 54,200 |
| 2023/09/27 | 4,575 | 4,590 | 4,520 | 4,585 | +10 | +0.2% | 62,300 |
| 2023/09/26 | 4,540 | 4,580 | 4,525 | 4,575 | +55 | +1.2% | 34,900 |
| 2023/09/25 | 4,550 | 4,555 | 4,520 | 4,520 | ±0 | ±0% | 37,400 |
| 2023/09/22 | 4,500 | 4,540 | 4,480 | 4,520 | +5 | +0.1% | 50,900 |
| 2023/09/21 | 4,555 | 4,560 | 4,505 | 4,515 | -25 | -0.6% | 35,900 |
| 2023/09/20 | 4,600 | 4,615 | 4,535 | 4,540 | -55 | -1.2% | 51,700 |
| 2023/09/19 | 4,515 | 4,595 | 4,510 | 4,595 | +95 | +2.1% | 90,500 |
| 2023/09/15 | 4,475 | 4,520 | 4,470 | 4,500 | +50 | +1.1% | 80,900 |
| 2023/09/14 | 4,415 | 4,465 | 4,415 | 4,450 | +30 | +0.7% | 28,500 |
| 2023/09/13 | 4,445 | 4,460 | 4,410 | 4,420 | -30 | -0.7% | 37,700 |
| 2023/09/12 | 4,440 | 4,470 | 4,435 | 4,450 | +10 | +0.2% | 17,500 |
| 2023/09/11 | 4,475 | 4,485 | 4,435 | 4,440 | -25 | -0.6% | 27,500 |
| 2023/09/08 | 4,480 | 4,490 | 4,455 | 4,465 | -25 | -0.6% | 39,600 |
| 2023/09/07 | 4,460 | 4,515 | 4,455 | 4,490 | +10 | +0.2% | 61,700 |
| 2023/09/06 | 4,500 | 4,500 | 4,460 | 4,480 | -15 | -0.3% | 42,600 |
| 2023/09/05 | 4,490 | 4,505 | 4,470 | 4,495 | ±0 | ±0% | 41,000 |
| 2023/09/04 | 4,495 | 4,520 | 4,485 | 4,495 | +10 | +0.2% | 54,500 |
251～
300
件表示中 / 3586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 | 452,000円 | +13.6% | +1.2% | 4.42% | 12.19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 |
| 品川リフラ | 167,200円 | -1.5% | -12.8% | 5.38% | 8.47倍 | 0.87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 | 199,900円 | +8.6% | +6.0% | 2.50% | 12.41倍 | 1.53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 | 214,300円 | -1.1% | -22.1% | 4.67% | 7.16倍 | 0.60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 | 126,700円 | +9.7% | +25.5% | 3.00% | 11.32倍 | 0.72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
