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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,145 | 2,154 | 2,126 | 2,148 | +3 | +0.1% | 25,700 |
| 2024/11/21 | 2,150 | 2,158 | 2,133 | 2,145 | -15 | -0.7% | 10,200 |
| 2024/11/20 | 2,166 | 2,170 | 2,133 | 2,160 | -6 | -0.3% | 15,600 |
| 2024/11/19 | 2,138 | 2,171 | 2,138 | 2,166 | +13 | +0.6% | 20,600 |
| 2024/11/18 | 2,125 | 2,161 | 2,125 | 2,153 | +15 | +0.7% | 24,100 |
| 2024/11/15 | 2,146 | 2,159 | 2,132 | 2,138 | -8 | -0.4% | 21,400 |
| 2024/11/14 | 2,200 | 2,205 | 2,124 | 2,146 | -79 | -3.6% | 50,600 |
| 2024/11/13 | 2,265 | 2,270 | 2,225 | 2,225 | -26 | -1.2% | 29,100 |
| 2024/11/12 | 2,254 | 2,281 | 2,226 | 2,251 | -20 | -0.9% | 27,800 |
| 2024/11/11 | 2,310 | 2,325 | 2,261 | 2,271 | -42 | -1.8% | 19,500 |
| 2024/11/08 | 2,329 | 2,356 | 2,310 | 2,313 | -13 | -0.6% | 30,100 |
| 2024/11/07 | 2,256 | 2,347 | 2,256 | 2,326 | +54 | +2.4% | 46,400 |
| 2024/11/06 | 2,264 | 2,298 | 2,243 | 2,272 | +23 | +1% | 33,200 |
| 2024/11/05 | 2,250 | 2,259 | 2,235 | 2,249 | +10 | +0.4% | 14,000 |
| 2024/11/01 | 2,239 | 2,284 | 2,237 | 2,239 | -48 | -2.1% | 25,400 |
| 2024/10/31 | 2,273 | 2,289 | 2,229 | 2,287 | +59 | +2.6% | 43,300 |
| 2024/10/30 | 2,250 | 2,274 | 2,208 | 2,228 | -26 | -1.2% | 75,500 |
| 2024/10/29 | 2,210 | 2,261 | 2,210 | 2,254 | +55 | +2.5% | 26,700 |
| 2024/10/28 | 2,117 | 2,215 | 2,117 | 2,199 | +59 | +2.8% | 36,800 |
| 2024/10/25 | 2,180 | 2,181 | 2,108 | 2,140 | -19 | -0.9% | 35,200 |
| 2024/10/24 | 2,141 | 2,159 | 2,092 | 2,159 | +18 | +0.8% | 18,100 |
| 2024/10/23 | 2,157 | 2,157 | 2,130 | 2,141 | -5 | -0.2% | 15,400 |
| 2024/10/22 | 2,159 | 2,160 | 2,120 | 2,146 | -14 | -0.6% | 25,200 |
| 2024/10/21 | 2,160 | 2,166 | 2,140 | 2,160 | +15 | +0.7% | 12,900 |
| 2024/10/18 | 2,163 | 2,163 | 2,142 | 2,145 | -20 | -0.9% | 10,400 |
| 2024/10/17 | 2,152 | 2,175 | 2,140 | 2,165 | +23 | +1.1% | 12,600 |
| 2024/10/16 | 2,140 | 2,160 | 2,132 | 2,142 | -2 | -0.1% | 8,300 |
| 2024/10/15 | 2,159 | 2,165 | 2,138 | 2,144 | -17 | -0.8% | 16,600 |
| 2024/10/11 | 2,165 | 2,173 | 2,159 | 2,161 | -7 | -0.3% | 7,000 |
| 2024/10/10 | 2,157 | 2,171 | 2,145 | 2,168 | +15 | +0.7% | 9,800 |
| 2024/10/09 | 2,175 | 2,175 | 2,140 | 2,153 | ±0 | ±0% | 16,100 |
| 2024/10/08 | 2,180 | 2,184 | 2,151 | 2,153 | -36 | -1.6% | 14,000 |
| 2024/10/07 | 2,200 | 2,206 | 2,179 | 2,189 | -7 | -0.3% | 16,700 |
| 2024/10/04 | 2,177 | 2,199 | 2,176 | 2,196 | +19 | +0.9% | 10,700 |
| 2024/10/03 | 2,185 | 2,214 | 2,177 | 2,177 | +5 | +0.2% | 12,400 |
| 2024/10/02 | 2,176 | 2,202 | 2,144 | 2,172 | +9 | +0.4% | 11,600 |
| 2024/10/01 | 2,120 | 2,168 | 2,120 | 2,163 | +58 | +2.8% | 9,900 |
| 2024/09/30 | 2,098 | 2,140 | 2,098 | 2,105 | -81 | -3.7% | 50,000 |
| 2024/09/27 | 2,184 | 2,215 | 2,175 | 2,186 | -48 | -2.1% | 35,400 |
| 2024/09/26 | 2,205 | 2,239 | 2,190 | 2,234 | +24 | +1.1% | 27,000 |
| 2024/09/25 | 2,166 | 2,210 | 2,140 | 2,210 | +22 | +1% | 48,000 |
| 2024/09/24 | 2,229 | 2,232 | 2,175 | 2,188 | -12 | -0.5% | 23,300 |
| 2024/09/20 | 2,186 | 2,222 | 2,171 | 2,200 | +51 | +2.4% | 35,900 |
| 2024/09/19 | 2,129 | 2,156 | 2,127 | 2,149 | +49 | +2.3% | 15,500 |
| 2024/09/18 | 2,066 | 2,100 | 2,060 | 2,100 | +40 | +1.9% | 18,400 |
| 2024/09/17 | 2,085 | 2,098 | 2,042 | 2,060 | -28 | -1.3% | 32,000 |
| 2024/09/13 | 2,105 | 2,115 | 2,074 | 2,088 | -57 | -2.7% | 42,700 |
| 2024/09/12 | 2,132 | 2,166 | 2,113 | 2,145 | +50 | +2.4% | 12,800 |
| 2024/09/11 | 2,145 | 2,149 | 2,080 | 2,095 | -57 | -2.6% | 33,500 |
| 2024/09/10 | 2,209 | 2,220 | 2,152 | 2,152 | -7 | -0.3% | 26,100 |
1～
50
件表示中 / 3586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 | 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 |
| ベルテクス | 198,800円 | +8.6% | +6.0% | 2.52% | 12.34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 |
| 日カーボン | 443,500円 | +13.6% | +1.2% | 4.51% | 11.96倍 | 0.95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 |
| 日ヒューム | 128,500円 | +9.7% | +25.5% | 2.96% | 11.48倍 | 0.73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 |
| オハラ | 126,700円 | -4.4% | -7.8% | 1.82% | 22.05倍 | 0.63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
