ＳＥＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,390 | 2,435 | 2,383 | 2,430 | +40 | +1.7% | 41,500 |
| 2024/04/25 | 2,428 | 2,428 | 2,390 | 2,390 | -45 | -1.8% | 39,400 |
| 2024/04/24 | 2,420 | 2,435 | 2,401 | 2,435 | +33 | +1.4% | 37,700 |
| 2024/04/23 | 2,430 | 2,430 | 2,391 | 2,402 | -12 | -0.5% | 32,700 |
| 2024/04/22 | 2,418 | 2,420 | 2,382 | 2,414 | +24 | +1% | 40,700 |
| 2024/04/19 | 2,433 | 2,439 | 2,357 | 2,390 | -71 | -2.9% | 65,800 |
| 2024/04/18 | 2,410 | 2,474 | 2,403 | 2,461 | +31 | +1.3% | 26,300 |
| 2024/04/17 | 2,488 | 2,490 | 2,421 | 2,430 | -49 | -2% | 82,500 |
| 2024/04/16 | 2,552 | 2,553 | 2,469 | 2,479 | -93 | -3.6% | 69,300 |
| 2024/04/15 | 2,580 | 2,585 | 2,556 | 2,572 | -18 | -0.7% | 39,300 |
| 2024/04/12 | 2,605 | 2,614 | 2,586 | 2,590 | -9 | -0.3% | 43,300 |
| 2024/04/11 | 2,565 | 2,603 | 2,545 | 2,599 | +21 | +0.8% | 91,900 |
| 2024/04/10 | 2,535 | 2,589 | 2,535 | 2,578 | +43 | +1.7% | 42,500 |
| 2024/04/09 | 2,522 | 2,545 | 2,490 | 2,535 | +35 | +1.4% | 37,600 |
| 2024/04/08 | 2,506 | 2,508 | 2,476 | 2,500 | +6 | +0.2% | 44,500 |
| 2024/04/05 | 2,502 | 2,506 | 2,464 | 2,494 | -24 | -1% | 39,600 |
| 2024/04/04 | 2,523 | 2,534 | 2,496 | 2,518 | +26 | +1% | 37,000 |
| 2024/04/03 | 2,492 | 2,526 | 2,457 | 2,492 | -19 | -0.8% | 45,300 |
| 2024/04/02 | 2,591 | 2,591 | 2,506 | 2,511 | -79 | -3.1% | 64,000 |
| 2024/04/01 | 2,645 | 2,650 | 2,573 | 2,590 | -40 | -1.5% | 68,700 |
| 2024/03/29 | 2,631 | 2,638 | 2,588 | 2,630 | -5 | -0.2% | 47,000 |
| 2024/03/28 | 2,652 | 2,688 | 2,620 | 2,635 | -13 | -0.5% | 124,400 |
| 2024/03/27 | 2,650 | 2,687 | 2,635 | 2,648 | +3 | +0.1% | 73,000 |
| 2024/03/26 | 2,632 | 2,655 | 2,620 | 2,645 | +14 | +0.5% | 36,600 |
| 2024/03/25 | 2,669 | 2,682 | 2,629 | 2,631 | -38 | -1.4% | 63,900 |
| 2024/03/22 | 2,710 | 2,713 | 2,660 | 2,669 | -32 | -1.2% | 45,300 |
| 2024/03/21 | 2,712 | 2,720 | 2,685 | 2,701 | +35 | +1.3% | 58,300 |
| 2024/03/19 | 2,614 | 2,690 | 2,605 | 2,666 | +30 | +1.1% | 66,900 |
| 2024/03/18 | 2,664 | 2,678 | 2,636 | 2,636 | -12 | -0.5% | 54,300 |
| 2024/03/15 | 2,611 | 2,649 | 2,600 | 2,648 | +9 | +0.3% | 52,500 |
| 2024/03/14 | 2,607 | 2,642 | 2,601 | 2,639 | +17 | +0.6% | 28,600 |
| 2024/03/13 | 2,661 | 2,661 | 2,598 | 2,622 | +11 | +0.4% | 61,100 |
| 2024/03/12 | 2,573 | 2,616 | 2,536 | 2,611 | +5 | +0.2% | 44,800 |
| 2024/03/11 | 2,640 | 2,668 | 2,570 | 2,606 | -98 | -3.6% | 95,000 |
| 2024/03/08 | 2,658 | 2,721 | 2,640 | 2,704 | +66 | +2.5% | 51,900 |
| 2024/03/07 | 2,705 | 2,717 | 2,638 | 2,638 | -67 | -2.5% | 95,100 |
| 2024/03/06 | 2,680 | 2,730 | 2,680 | 2,705 | +4 | +0.1% | 44,500 |
| 2024/03/05 | 2,703 | 2,715 | 2,671 | 2,701 | -17 | -0.6% | 58,300 |
| 2024/03/04 | 2,743 | 2,763 | 2,696 | 2,718 | -24 | -0.9% | 95,400 |
| 2024/03/01 | 2,752 | 2,775 | 2,733 | 2,742 | -10 | -0.4% | 74,400 |
| 2024/02/29 | 2,790 | 2,809 | 2,745 | 2,752 | -73 | -2.6% | 76,200 |
| 2024/02/28 | 2,865 | 2,892 | 2,820 | 2,825 | -15 | -0.5% | 61,900 |
| 2024/02/27 | 2,810 | 2,870 | 2,800 | 2,840 | +29 | +1% | 67,200 |
| 2024/02/26 | 2,807 | 2,839 | 2,755 | 2,811 | -1 | ±0% | 89,100 |
| 2024/02/22 | 2,820 | 2,850 | 2,780 | 2,812 | -5 | -0.2% | 70,100 |
| 2024/02/21 | 2,852 | 2,886 | 2,806 | 2,817 | -35 | -1.2% | 46,100 |
| 2024/02/20 | 2,899 | 2,925 | 2,852 | 2,852 | -48 | -1.7% | 55,700 |
| 2024/02/19 | 2,930 | 2,947 | 2,866 | 2,900 | -34 | -1.2% | 79,100 |
| 2024/02/16 | 2,831 | 2,950 | 2,807 | 2,934 | +153 | +5.5% | 208,500 |
| 2024/02/15 | 3,010 | 3,010 | 2,747 | 2,781 | -229 | -7.6% | 312,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＳＥＣ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 |
|---|---|---|---|---|---|---|---|---|
| ＳＥＣカーボン | 243,000円 | +20.4% | +38.0% | 4.12% | 7.05倍 | 0.73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 |
| 日カーボン | 552,000円 | +13.6% | +1.2% | 3.62% | 14.87倍 | 1.23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 | 172,500円 | -4.9% | -2.0% | 2.32% | 12.12倍 | 1.41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 |
| 板硝子 | 51,900円 | +10.0% | - | 0.00% | 4.28倍 | 0.37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 |
| オハラ | 130,400円 | +1.3% | +11.4% | 1.76% | 17.65倍 | 0.68倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
市場注目の銘柄
チャート関連のコラム
