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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 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 |
| 2023/09/01 | 4,440 | 4,495 | 4,440 | 4,485 | +50 | +1.1% | 79,500 |
| 2023/08/31 | 4,395 | 4,440 | 4,395 | 4,435 | +45 | +1% | 52,000 |
| 2023/08/30 | 4,395 | 4,415 | 4,375 | 4,390 | -5 | -0.1% | 47,900 |
| 2023/08/29 | 4,395 | 4,405 | 4,380 | 4,395 | +5 | +0.1% | 29,100 |
| 2023/08/28 | 4,360 | 4,390 | 4,355 | 4,390 | +50 | +1.2% | 46,500 |
| 2023/08/25 | 4,340 | 4,350 | 4,315 | 4,340 | -10 | -0.2% | 17,900 |
| 2023/08/24 | 4,340 | 4,360 | 4,330 | 4,350 | +15 | +0.3% | 27,400 |
| 2023/08/23 | 4,290 | 4,345 | 4,290 | 4,335 | +45 | +1% | 35,200 |
| 2023/08/22 | 4,310 | 4,310 | 4,275 | 4,290 | -15 | -0.3% | 32,200 |
| 2023/08/21 | 4,265 | 4,315 | 4,265 | 4,305 | +45 | +1.1% | 40,000 |
| 2023/08/18 | 4,240 | 4,265 | 4,235 | 4,260 | -20 | -0.5% | 31,100 |
| 2023/08/17 | 4,290 | 4,290 | 4,235 | 4,280 | -10 | -0.2% | 45,100 |
| 2023/08/16 | 4,305 | 4,305 | 4,280 | 4,290 | -30 | -0.7% | 25,400 |
| 2023/08/15 | 4,365 | 4,365 | 4,305 | 4,320 | -45 | -1% | 26,000 |
| 2023/08/14 | 4,290 | 4,365 | 4,290 | 4,365 | +80 | +1.9% | 74,200 |
| 2023/08/10 | 4,240 | 4,285 | 4,210 | 4,285 | +25 | +0.6% | 50,600 |
| 2023/08/09 | 4,250 | 4,275 | 4,235 | 4,260 | +20 | +0.5% | 32,700 |
| 2023/08/08 | 4,225 | 4,260 | 4,225 | 4,240 | +25 | +0.6% | 46,500 |
| 2023/08/07 | 4,225 | 4,225 | 4,190 | 4,215 | -5 | -0.1% | 72,400 |
| 2023/08/04 | 4,230 | 4,235 | 4,205 | 4,220 | -40 | -0.9% | 44,800 |
| 2023/08/03 | 4,260 | 4,280 | 4,250 | 4,260 | -15 | -0.4% | 49,900 |
| 2023/08/02 | 4,275 | 4,320 | 4,270 | 4,275 | -30 | -0.7% | 79,200 |
| 2023/08/01 | 4,310 | 4,345 | 4,305 | 4,305 | -5 | -0.1% | 48,900 |
| 2023/07/31 | 4,350 | 4,350 | 4,305 | 4,310 | -10 | -0.2% | 47,300 |
| 2023/07/28 | 4,295 | 4,325 | 4,275 | 4,320 | +20 | +0.5% | 126,300 |
| 2023/07/27 | 4,300 | 4,300 | 4,270 | 4,300 | +10 | +0.2% | 24,600 |
| 2023/07/26 | 4,280 | 4,295 | 4,260 | 4,290 | +15 | +0.4% | 25,100 |
| 2023/07/25 | 4,275 | 4,310 | 4,275 | 4,275 | +5 | +0.1% | 46,000 |
| 2023/07/24 | 4,255 | 4,270 | 4,240 | 4,270 | +40 | +0.9% | 37,100 |
| 2023/07/21 | 4,220 | 4,240 | 4,205 | 4,230 | +10 | +0.2% | 24,800 |
| 2023/07/20 | 4,245 | 4,250 | 4,215 | 4,220 | -20 | -0.5% | 40,400 |
| 2023/07/19 | 4,250 | 4,250 | 4,215 | 4,240 | +25 | +0.6% | 29,700 |
| 2023/07/18 | 4,200 | 4,225 | 4,195 | 4,215 | +15 | +0.4% | 30,900 |
| 2023/07/14 | 4,245 | 4,245 | 4,180 | 4,200 | -20 | -0.5% | 41,600 |
| 2023/07/13 | 4,210 | 4,240 | 4,190 | 4,220 | +10 | +0.2% | 40,200 |
| 2023/07/12 | 4,230 | 4,230 | 4,175 | 4,210 | -20 | -0.5% | 42,300 |
| 2023/07/11 | 4,260 | 4,275 | 4,220 | 4,230 | -5 | -0.1% | 51,200 |
| 2023/07/10 | 4,200 | 4,260 | 4,200 | 4,235 | +45 | +1.1% | 69,200 |
| 2023/07/07 | 4,200 | 4,210 | 4,150 | 4,190 | -35 | -0.8% | 115,800 |
| 2023/07/06 | 4,230 | 4,235 | 4,205 | 4,225 | -35 | -0.8% | 79,500 |
| 2023/07/05 | 4,260 | 4,275 | 4,220 | 4,260 | -40 | -0.9% | 97,700 |
| 2023/07/04 | 4,350 | 4,365 | 4,290 | 4,300 | -70 | -1.6% | 70,700 |
251～
300
件表示中 / 3544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 | 448,500円 | +13.6% | +1.2% | 4.46% | 12.09倍 | 0.96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 |
| 黒崎播磨 | 219,000円 | +0.6% | -8.5% | 4.11% | 6.25倍 | 0.85倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| ベルテクス | 208,000円 | +8.6% | +6.0% | 2.40% | 12.92倍 | 1.56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 | 220,000円 | -1.1% | -22.1% | 4.55% | 7.35倍 | 0.61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 | 131,600円 | +9.7% | +8.7% | 2.58% | 15.33倍 | 0.75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
