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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 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 |
| 2023/07/03 | 4,350 | 4,385 | 4,350 | 4,370 | +25 | +0.6% | 75,300 |
| 2023/06/30 | 4,365 | 4,370 | 4,320 | 4,345 | -25 | -0.6% | 66,100 |
| 2023/06/29 | 4,420 | 4,425 | 4,340 | 4,370 | -155 | -3.4% | 155,100 |
| 2023/06/28 | 4,495 | 4,525 | 4,475 | 4,525 | +50 | +1.1% | 131,700 |
| 2023/06/27 | 4,490 | 4,500 | 4,465 | 4,475 | -15 | -0.3% | 62,700 |
| 2023/06/26 | 4,500 | 4,525 | 4,460 | 4,490 | +5 | +0.1% | 56,200 |
| 2023/06/23 | 4,515 | 4,535 | 4,465 | 4,485 | -10 | -0.2% | 69,300 |
| 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 |
401～
450
件表示中 / 3678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 | 396,500円 | +5.4% | +1.6% | 5.04% | 10.69倍 | 0.84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 | 183,600円 | +8.6% | +6.0% | 2.72% | 11.40倍 | 1.40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 | 175,100円 | +9.7% | +25.5% | 2.17% | 15.65倍 | 0.99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 | 189,100円 | -1.1% | -22.1% | 5.29% | 6.32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 |
| アジアパイル | 86,500円 | -6.0% | -44.0% | 5.20% | 14.32倍 | 0.72倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
市場注目の銘柄
チャート関連のコラム
