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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 4,500 | 4,520 | 4,495 | 4,495 | ±0 | ±0% | 74,000 |
| 2023/06/21 | 4,475 | 4,500 | 4,455 | 4,495 | +20 | +0.4% | 36,300 |
| 2023/06/20 | 4,440 | 4,480 | 4,435 | 4,475 | +5 | +0.1% | 34,000 |
| 2023/06/19 | 4,480 | 4,480 | 4,440 | 4,470 | +5 | +0.1% | 59,900 |
| 2023/06/16 | 4,460 | 4,475 | 4,420 | 4,465 | +20 | +0.4% | 83,300 |
| 2023/06/15 | 4,440 | 4,470 | 4,420 | 4,445 | +5 | +0.1% | 43,100 |
| 2023/06/14 | 4,455 | 4,465 | 4,420 | 4,440 | +10 | +0.2% | 63,400 |
| 2023/06/13 | 4,430 | 4,450 | 4,410 | 4,430 | +5 | +0.1% | 42,200 |
| 2023/06/12 | 4,415 | 4,430 | 4,400 | 4,425 | +10 | +0.2% | 46,500 |
| 2023/06/09 | 4,420 | 4,445 | 4,400 | 4,415 | +5 | +0.1% | 47,200 |
| 2023/06/08 | 4,440 | 4,460 | 4,390 | 4,410 | -35 | -0.8% | 47,400 |
| 2023/06/07 | 4,515 | 4,520 | 4,435 | 4,445 | -50 | -1.1% | 89,900 |
| 2023/06/06 | 4,470 | 4,510 | 4,450 | 4,495 | +25 | +0.6% | 80,200 |
| 2023/06/05 | 4,485 | 4,515 | 4,470 | 4,470 | +50 | +1.1% | 153,500 |
| 2023/06/02 | 4,360 | 4,430 | 4,355 | 4,420 | +70 | +1.6% | 49,500 |
| 2023/06/01 | 4,330 | 4,350 | 4,315 | 4,350 | +5 | +0.1% | 35,800 |
| 2023/05/31 | 4,390 | 4,390 | 4,340 | 4,345 | -55 | -1.3% | 55,800 |
| 2023/05/30 | 4,415 | 4,415 | 4,360 | 4,400 | -15 | -0.3% | 37,200 |
| 2023/05/29 | 4,405 | 4,440 | 4,400 | 4,415 | +35 | +0.8% | 53,900 |
| 2023/05/26 | 4,410 | 4,425 | 4,380 | 4,380 | -30 | -0.7% | 50,800 |
| 2023/05/25 | 4,355 | 4,420 | 4,350 | 4,410 | +55 | +1.3% | 57,500 |
| 2023/05/24 | 4,340 | 4,370 | 4,320 | 4,355 | +20 | +0.5% | 33,300 |
| 2023/05/23 | 4,370 | 4,395 | 4,325 | 4,335 | -55 | -1.3% | 46,400 |
| 2023/05/22 | 4,350 | 4,390 | 4,325 | 4,390 | +10 | +0.2% | 42,400 |
| 2023/05/19 | 4,395 | 4,415 | 4,365 | 4,380 | +5 | +0.1% | 101,000 |
| 2023/05/18 | 4,380 | 4,395 | 4,340 | 4,375 | ±0 | ±0% | 62,400 |
| 2023/05/17 | 4,400 | 4,400 | 4,355 | 4,375 | -20 | -0.5% | 37,100 |
| 2023/05/16 | 4,395 | 4,400 | 4,355 | 4,395 | ±0 | ±0% | 52,100 |
| 2023/05/15 | 4,350 | 4,395 | 4,340 | 4,395 | +60 | +1.4% | 65,200 |
| 2023/05/12 | 4,285 | 4,355 | 4,265 | 4,335 | +20 | +0.5% | 79,700 |
| 2023/05/11 | 4,350 | 4,435 | 4,315 | 4,315 | +95 | +2.3% | 219,100 |
| 2023/05/10 | 4,190 | 4,225 | 4,190 | 4,220 | +30 | +0.7% | 54,900 |
| 2023/05/09 | 4,195 | 4,200 | 4,165 | 4,190 | -5 | -0.1% | 45,600 |
| 2023/05/08 | 4,190 | 4,215 | 4,180 | 4,195 | +10 | +0.2% | 59,200 |
| 2023/05/02 | 4,180 | 4,190 | 4,165 | 4,185 | +15 | +0.4% | 39,500 |
| 2023/05/01 | 4,185 | 4,195 | 4,155 | 4,170 | +10 | +0.2% | 39,800 |
| 2023/04/28 | 4,150 | 4,180 | 4,135 | 4,160 | +45 | +1.1% | 63,900 |
| 2023/04/27 | 4,110 | 4,120 | 4,100 | 4,115 | +5 | +0.1% | 35,200 |
| 2023/04/26 | 4,125 | 4,140 | 4,100 | 4,110 | -15 | -0.4% | 47,500 |
| 2023/04/25 | 4,135 | 4,155 | 4,125 | 4,125 | -10 | -0.2% | 43,100 |
| 2023/04/24 | 4,140 | 4,145 | 4,120 | 4,135 | +10 | +0.2% | 23,500 |
| 2023/04/21 | 4,115 | 4,145 | 4,115 | 4,125 | -5 | -0.1% | 31,200 |
| 2023/04/20 | 4,115 | 4,130 | 4,105 | 4,130 | +15 | +0.4% | 36,000 |
| 2023/04/19 | 4,100 | 4,115 | 4,100 | 4,115 | +15 | +0.4% | 24,300 |
| 2023/04/18 | 4,120 | 4,130 | 4,100 | 4,100 | -20 | -0.5% | 47,500 |
| 2023/04/17 | 4,110 | 4,120 | 4,095 | 4,120 | +25 | +0.6% | 32,200 |
| 2023/04/14 | 4,075 | 4,110 | 4,075 | 4,095 | +20 | +0.5% | 45,300 |
| 2023/04/13 | 4,070 | 4,075 | 4,050 | 4,075 | +5 | +0.1% | 67,900 |
| 2023/04/12 | 4,090 | 4,105 | 4,070 | 4,070 | -15 | -0.4% | 46,600 |
| 2023/04/11 | 4,060 | 4,085 | 4,030 | 4,085 | +50 | +1.2% | 72,400 |
351～
400
件表示中 / 3587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 | 447,500円 | +13.6% | +1.2% | 4.47% | 12.07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 |
| 品川リフラ | 167,000円 | -1.5% | -12.8% | 5.39% | 8.46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 | 198,700円 | +8.6% | +6.0% | 2.52% | 12.33倍 | 1.52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 | 214,800円 | -1.1% | -22.1% | 4.66% | 7.18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 | 126,000円 | +9.7% | +25.5% | 3.02% | 11.26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
