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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,445 | 4,445 | 4,355 | 4,370 | -50 | -1.1% | 133,200 |
| 2024/01/11 | 4,455 | 4,455 | 4,420 | 4,420 | -10 | -0.2% | 78,500 |
| 2024/01/10 | 4,435 | 4,455 | 4,410 | 4,430 | -5 | -0.1% | 67,300 |
| 2024/01/09 | 4,415 | 4,440 | 4,405 | 4,435 | +25 | +0.6% | 83,000 |
| 2024/01/05 | 4,415 | 4,425 | 4,400 | 4,410 | +5 | +0.1% | 63,300 |
| 2024/01/04 | 4,390 | 4,410 | 4,360 | 4,405 | +20 | +0.5% | 71,800 |
| 2023/12/29 | 4,430 | 4,440 | 4,375 | 4,385 | -30 | -0.7% | 75,000 |
| 2023/12/28 | 4,350 | 4,420 | 4,330 | 4,415 | -105 | -2.3% | 141,600 |
| 2023/12/27 | 4,505 | 4,530 | 4,495 | 4,520 | +5 | +0.1% | 132,200 |
| 2023/12/26 | 4,490 | 4,515 | 4,470 | 4,515 | +30 | +0.7% | 87,900 |
| 2023/12/25 | 4,510 | 4,520 | 4,485 | 4,485 | +30 | +0.7% | 61,700 |
| 2023/12/22 | 4,530 | 4,530 | 4,440 | 4,455 | -70 | -1.5% | 193,400 |
| 2023/12/21 | 4,560 | 4,565 | 4,525 | 4,525 | -45 | -1% | 132,900 |
| 2023/12/20 | 4,570 | 4,585 | 4,560 | 4,570 | +20 | +0.4% | 57,800 |
| 2023/12/19 | 4,580 | 4,590 | 4,545 | 4,550 | -30 | -0.7% | 73,800 |
| 2023/12/18 | 4,565 | 4,580 | 4,530 | 4,580 | ±0 | ±0% | 58,200 |
| 2023/12/15 | 4,535 | 4,580 | 4,535 | 4,580 | +45 | +1% | 56,700 |
| 2023/12/14 | 4,545 | 4,550 | 4,510 | 4,535 | -10 | -0.2% | 69,900 |
| 2023/12/13 | 4,535 | 4,555 | 4,520 | 4,545 | +10 | +0.2% | 50,900 |
| 2023/12/12 | 4,555 | 4,575 | 4,530 | 4,535 | -20 | -0.4% | 56,500 |
| 2023/12/11 | 4,570 | 4,575 | 4,550 | 4,555 | +30 | +0.7% | 46,700 |
| 2023/12/08 | 4,580 | 4,595 | 4,515 | 4,525 | -90 | -2% | 179,700 |
| 2023/12/07 | 4,630 | 4,635 | 4,580 | 4,615 | -15 | -0.3% | 47,100 |
| 2023/12/06 | 4,580 | 4,645 | 4,575 | 4,630 | +50 | +1.1% | 62,900 |
| 2023/12/05 | 4,605 | 4,625 | 4,580 | 4,580 | -40 | -0.9% | 78,300 |
| 2023/12/04 | 4,630 | 4,650 | 4,605 | 4,620 | +5 | +0.1% | 45,300 |
| 2023/12/01 | 4,645 | 4,655 | 4,615 | 4,615 | -30 | -0.6% | 56,700 |
| 2023/11/30 | 4,605 | 4,645 | 4,605 | 4,645 | +20 | +0.4% | 56,000 |
| 2023/11/29 | 4,640 | 4,650 | 4,615 | 4,625 | -10 | -0.2% | 52,300 |
| 2023/11/28 | 4,635 | 4,655 | 4,625 | 4,635 | ±0 | ±0% | 37,200 |
| 2023/11/27 | 4,660 | 4,670 | 4,635 | 4,635 | -35 | -0.7% | 47,900 |
| 2023/11/24 | 4,620 | 4,670 | 4,620 | 4,670 | +65 | +1.4% | 75,400 |
| 2023/11/22 | 4,580 | 4,615 | 4,575 | 4,605 | +25 | +0.5% | 53,500 |
| 2023/11/21 | 4,565 | 4,595 | 4,545 | 4,580 | -5 | -0.1% | 44,000 |
| 2023/11/20 | 4,610 | 4,625 | 4,585 | 4,585 | -20 | -0.4% | 51,000 |
| 2023/11/17 | 4,535 | 4,610 | 4,525 | 4,605 | +70 | +1.5% | 84,500 |
| 2023/11/16 | 4,530 | 4,560 | 4,510 | 4,535 | -30 | -0.7% | 45,200 |
| 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 |
301～
350
件表示中 / 3673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 | 389,500円 | +5.4% | +1.6% | 5.13% | 10.50倍 | 0.83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 | 178,300円 | +8.6% | +6.0% | 2.80% | 11.07倍 | 1.36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 | 173,600円 | +9.7% | +25.5% | 2.19% | 15.51倍 | 0.98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 | 194,800円 | -1.1% | -22.1% | 5.13% | 6.51倍 | 0.54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 |
| 板硝子 | 35,500円 | +2.1% | - | 0.00% | - | 0.30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 |
市場注目の銘柄
チャート関連のコラム
