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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,120 | 6,150 | 6,070 | 6,110 | +40 | +0.7% | 3,800 |
| 2022/08/25 | 6,090 | 6,100 | 6,030 | 6,070 | +30 | +0.5% | 2,300 |
| 2022/08/24 | 6,050 | 6,130 | 6,040 | 6,040 | -10 | -0.2% | 5,100 |
| 2022/08/23 | 5,980 | 6,070 | 5,980 | 6,050 | -30 | -0.5% | 3,200 |
| 2022/08/22 | 6,110 | 6,150 | 5,980 | 6,080 | -140 | -2.3% | 8,100 |
| 2022/08/19 | 6,350 | 6,370 | 6,190 | 6,220 | -70 | -1.1% | 10,600 |
| 2022/08/18 | 6,190 | 6,290 | 6,120 | 6,290 | +130 | +2.1% | 12,200 |
| 2022/08/17 | 6,110 | 6,160 | 6,050 | 6,160 | +50 | +0.8% | 7,500 |
| 2022/08/16 | 6,030 | 6,180 | 6,030 | 6,110 | +40 | +0.7% | 14,800 |
| 2022/08/15 | 5,760 | 6,110 | 5,760 | 6,070 | +360 | +6.3% | 32,900 |
| 2022/08/12 | 5,800 | 5,810 | 5,650 | 5,710 | +210 | +3.8% | 19,400 |
| 2022/08/10 | 5,400 | 5,530 | 5,400 | 5,500 | +90 | +1.7% | 12,400 |
| 2022/08/09 | 5,420 | 5,460 | 5,360 | 5,410 | +40 | +0.7% | 6,700 |
| 2022/08/08 | 5,330 | 5,400 | 5,260 | 5,370 | +50 | +0.9% | 4,900 |
| 2022/08/05 | 5,290 | 5,380 | 5,230 | 5,320 | -70 | -1.3% | 3,300 |
| 2022/08/04 | 5,200 | 5,470 | 5,200 | 5,390 | +200 | +3.9% | 16,000 |
| 2022/08/03 | 5,120 | 5,190 | 5,120 | 5,190 | +40 | +0.8% | 2,700 |
| 2022/08/02 | 5,100 | 5,150 | 5,080 | 5,150 | +70 | +1.4% | 3,300 |
| 2022/08/01 | 5,090 | 5,110 | 5,070 | 5,080 | -10 | -0.2% | 2,600 |
| 2022/07/29 | 5,090 | 5,090 | 5,050 | 5,090 | +20 | +0.4% | 1,400 |
| 2022/07/28 | 5,040 | 5,090 | 5,030 | 5,070 | +30 | +0.6% | 7,000 |
| 2022/07/27 | 5,030 | 5,050 | 5,030 | 5,040 | +30 | +0.6% | 6,000 |
| 2022/07/26 | 5,030 | 5,040 | 5,010 | 5,010 | -20 | -0.4% | 3,700 |
| 2022/07/25 | 5,050 | 5,050 | 5,020 | 5,030 | -10 | -0.2% | 1,700 |
| 2022/07/22 | 5,020 | 5,050 | 5,020 | 5,040 | +30 | +0.6% | 4,700 |
| 2022/07/21 | 5,020 | 5,040 | 5,000 | 5,010 | ±0 | ±0% | 8,500 |
| 2022/07/20 | 5,040 | 5,050 | 5,010 | 5,010 | -20 | -0.4% | 5,300 |
| 2022/07/19 | 5,010 | 5,040 | 5,000 | 5,030 | +35 | +0.7% | 1,600 |
| 2022/07/15 | 5,020 | 5,030 | 4,995 | 4,995 | -5 | -0.1% | 1,900 |
| 2022/07/14 | 5,050 | 5,050 | 5,000 | 5,000 | -50 | -1% | 2,700 |
| 2022/07/13 | 5,080 | 5,080 | 5,020 | 5,050 | -30 | -0.6% | 1,000 |
| 2022/07/12 | 5,060 | 5,080 | 5,000 | 5,080 | +70 | +1.4% | 3,300 |
| 2022/07/11 | 5,020 | 5,030 | 5,000 | 5,010 | +10 | +0.2% | 5,900 |
| 2022/07/08 | 5,020 | 5,070 | 5,000 | 5,000 | ±0 | ±0% | 4,200 |
| 2022/07/07 | 5,020 | 5,040 | 5,000 | 5,000 | -20 | -0.4% | 2,500 |
| 2022/07/06 | 5,070 | 5,070 | 4,990 | 5,020 | -50 | -1% | 3,500 |
| 2022/07/05 | 5,080 | 5,110 | 5,070 | 5,070 | ±0 | ±0% | 1,500 |
| 2022/07/04 | 5,130 | 5,130 | 5,070 | 5,070 | +20 | +0.4% | 600 |
| 2022/07/01 | 5,080 | 5,100 | 5,050 | 5,050 | -30 | -0.6% | 2,400 |
| 2022/06/30 | 5,150 | 5,170 | 5,070 | 5,080 | -90 | -1.7% | 2,900 |
| 2022/06/29 | 5,100 | 5,170 | 5,100 | 5,170 | +70 | +1.4% | 3,500 |
| 2022/06/28 | 5,090 | 5,190 | 5,090 | 5,100 | +10 | +0.2% | 2,900 |
| 2022/06/27 | 5,190 | 5,190 | 5,090 | 5,090 | ±0 | ±0% | 2,100 |
| 2022/06/24 | 5,030 | 5,090 | 5,000 | 5,090 | +120 | +2.4% | 3,800 |
| 2022/06/23 | 4,955 | 5,070 | 4,955 | 4,970 | -40 | -0.8% | 7,100 |
| 2022/06/22 | 4,960 | 5,030 | 4,960 | 5,010 | +60 | +1.2% | 1,300 |
| 2022/06/21 | 4,965 | 5,000 | 4,935 | 4,950 | ±0 | ±0% | 4,200 |
| 2022/06/20 | 5,090 | 5,090 | 4,930 | 4,950 | +20 | +0.4% | 9,600 |
| 2022/06/17 | 4,970 | 5,080 | 4,910 | 4,930 | -70 | -1.4% | 10,600 |
| 2022/06/16 | 5,030 | 5,090 | 5,000 | 5,000 | -20 | -0.4% | 2,300 |
551～
600
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
