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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 6,990 | 7,070 | 6,960 | 6,980 | -150 | -2.1% | 9,400 |
| 2023/01/24 | 6,850 | 7,130 | 6,840 | 7,130 | +310 | +4.5% | 12,900 |
| 2023/01/23 | 6,900 | 6,910 | 6,820 | 6,820 | -50 | -0.7% | 7,500 |
| 2023/01/20 | 6,850 | 6,900 | 6,760 | 6,870 | -10 | -0.1% | 3,600 |
| 2023/01/19 | 6,860 | 6,890 | 6,810 | 6,880 | +30 | +0.4% | 3,200 |
| 2023/01/18 | 6,790 | 6,890 | 6,790 | 6,850 | +10 | +0.1% | 4,700 |
| 2023/01/17 | 6,800 | 6,850 | 6,750 | 6,840 | +70 | +1% | 5,200 |
| 2023/01/16 | 6,780 | 6,840 | 6,760 | 6,770 | -110 | -1.6% | 5,800 |
| 2023/01/13 | 6,890 | 6,940 | 6,800 | 6,880 | -10 | -0.1% | 6,500 |
| 2023/01/12 | 6,920 | 6,950 | 6,870 | 6,890 | +10 | +0.1% | 3,700 |
| 2023/01/11 | 6,890 | 6,930 | 6,830 | 6,880 | -10 | -0.1% | 5,800 |
| 2023/01/10 | 6,890 | 6,970 | 6,840 | 6,890 | -20 | -0.3% | 5,600 |
| 2023/01/06 | 6,880 | 6,940 | 6,860 | 6,910 | -30 | -0.4% | 2,400 |
| 2023/01/05 | 6,870 | 6,990 | 6,770 | 6,940 | +260 | +3.9% | 15,100 |
| 2023/01/04 | 7,090 | 7,090 | 6,680 | 6,680 | -420 | -5.9% | 20,300 |
| 2022/12/30 | 7,070 | 7,180 | 7,010 | 7,100 | +110 | +1.6% | 7,400 |
| 2022/12/29 | 7,120 | 7,120 | 6,960 | 6,990 | -70 | -1% | 2,500 |
| 2022/12/28 | 7,020 | 7,120 | 6,890 | 7,060 | -20 | -0.3% | 14,300 |
| 2022/12/27 | 7,200 | 7,200 | 7,040 | 7,080 | -120 | -1.7% | 7,400 |
| 2022/12/26 | 7,200 | 7,250 | 7,200 | 7,200 | ±0 | ±0% | 3,400 |
| 2022/12/23 | 7,090 | 7,250 | 7,080 | 7,200 | +110 | +1.6% | 7,500 |
| 2022/12/22 | 7,150 | 7,240 | 7,080 | 7,090 | +90 | +1.3% | 9,200 |
| 2022/12/21 | 6,920 | 7,080 | 6,910 | 7,000 | -20 | -0.3% | 12,100 |
| 2022/12/20 | 7,310 | 7,370 | 7,010 | 7,020 | -210 | -2.9% | 28,200 |
| 2022/12/19 | 7,170 | 7,290 | 7,120 | 7,230 | +60 | +0.8% | 8,800 |
| 2022/12/16 | 7,080 | 7,270 | 7,020 | 7,170 | +20 | +0.3% | 22,400 |
| 2022/12/15 | 6,990 | 7,200 | 6,960 | 7,150 | +140 | +2% | 18,300 |
| 2022/12/14 | 6,860 | 7,060 | 6,860 | 7,010 | +100 | +1.4% | 12,000 |
| 2022/12/13 | 6,920 | 6,920 | 6,830 | 6,910 | +90 | +1.3% | 4,800 |
| 2022/12/12 | 6,980 | 6,980 | 6,820 | 6,820 | -170 | -2.4% | 9,500 |
| 2022/12/09 | 6,880 | 6,990 | 6,870 | 6,990 | +110 | +1.6% | 8,200 |
| 2022/12/08 | 6,860 | 6,890 | 6,810 | 6,880 | +20 | +0.3% | 3,400 |
| 2022/12/07 | 6,720 | 6,900 | 6,720 | 6,860 | +60 | +0.9% | 5,100 |
| 2022/12/06 | 6,780 | 6,890 | 6,770 | 6,800 | +10 | +0.1% | 3,400 |
| 2022/12/05 | 6,790 | 6,890 | 6,780 | 6,790 | -100 | -1.5% | 2,900 |
| 2022/12/02 | 6,910 | 6,910 | 6,710 | 6,890 | -20 | -0.3% | 11,300 |
| 2022/12/01 | 6,950 | 7,000 | 6,900 | 6,910 | -40 | -0.6% | 5,700 |
| 2022/11/30 | 6,710 | 6,960 | 6,680 | 6,950 | +210 | +3.1% | 14,700 |
| 2022/11/29 | 6,790 | 6,830 | 6,730 | 6,740 | -150 | -2.2% | 9,000 |
| 2022/11/28 | 6,620 | 6,960 | 6,620 | 6,890 | +280 | +4.2% | 23,900 |
| 2022/11/25 | 6,680 | 6,680 | 6,610 | 6,610 | -70 | -1% | 7,600 |
| 2022/11/24 | 6,620 | 6,740 | 6,620 | 6,680 | ±0 | ±0% | 18,200 |
| 2022/11/22 | 6,690 | 6,760 | 6,600 | 6,680 | -40 | -0.6% | 30,600 |
| 2022/11/21 | 6,870 | 6,890 | 6,690 | 6,720 | -180 | -2.6% | 18,700 |
| 2022/11/18 | 6,970 | 7,090 | 6,860 | 6,900 | -50 | -0.7% | 31,900 |
| 2022/11/17 | 6,800 | 6,950 | 6,750 | 6,950 | +160 | +2.4% | 26,200 |
| 2022/11/16 | 6,740 | 6,840 | 6,680 | 6,790 | -40 | -0.6% | 15,300 |
| 2022/11/15 | 6,860 | 6,970 | 6,740 | 6,830 | +70 | +1% | 25,200 |
| 2022/11/14 | 7,000 | 7,000 | 6,650 | 6,760 | -70 | -1% | 31,800 |
| 2022/11/11 | 7,140 | 7,140 | 6,830 | 6,830 | -220 | -3.1% | 20,200 |
451～
500
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
