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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,000 | 5,040 | 5,000 | 5,020 | +10 | +0.2% | 800 |
| 2022/06/14 | 5,010 | 5,040 | 5,000 | 5,010 | ±0 | ±0% | 5,000 |
| 2022/06/13 | 5,010 | 5,050 | 4,995 | 5,010 | -50 | -1% | 5,300 |
| 2022/06/10 | 5,130 | 5,190 | 5,050 | 5,060 | -100 | -1.9% | 4,500 |
| 2022/06/09 | 5,230 | 5,260 | 5,120 | 5,160 | -70 | -1.3% | 6,000 |
| 2022/06/08 | 5,230 | 5,350 | 5,230 | 5,230 | ±0 | ±0% | 5,000 |
| 2022/06/07 | 5,200 | 5,280 | 5,200 | 5,230 | +30 | +0.6% | 4,700 |
| 2022/06/06 | 5,190 | 5,220 | 5,150 | 5,200 | +60 | +1.2% | 5,100 |
| 2022/06/03 | 5,140 | 5,200 | 5,100 | 5,140 | +40 | +0.8% | 2,900 |
| 2022/06/02 | 5,060 | 5,200 | 5,060 | 5,100 | +60 | +1.2% | 8,300 |
| 2022/06/01 | 5,030 | 5,040 | 5,000 | 5,040 | +45 | +0.9% | 2,500 |
| 2022/05/31 | 4,995 | 5,030 | 4,995 | 4,995 | ±0 | ±0% | 1,800 |
| 2022/05/30 | 5,000 | 5,040 | 4,990 | 4,995 | +5 | +0.1% | 3,400 |
| 2022/05/27 | 5,030 | 5,030 | 4,960 | 4,990 | -40 | -0.8% | 1,100 |
| 2022/05/26 | 4,935 | 5,030 | 4,935 | 5,030 | +65 | +1.3% | 2,000 |
| 2022/05/25 | 4,930 | 4,965 | 4,930 | 4,965 | +35 | +0.7% | 7,400 |
| 2022/05/24 | 4,980 | 4,990 | 4,925 | 4,930 | -50 | -1% | 5,100 |
| 2022/05/23 | 4,910 | 4,980 | 4,910 | 4,980 | +80 | +1.6% | 12,700 |
| 2022/05/20 | 4,930 | 4,930 | 4,865 | 4,900 | +5 | +0.1% | 8,000 |
| 2022/05/19 | 4,920 | 4,945 | 4,860 | 4,895 | -50 | -1% | 7,400 |
| 2022/05/18 | 4,950 | 5,010 | 4,930 | 4,945 | +35 | +0.7% | 11,100 |
| 2022/05/17 | 4,940 | 4,945 | 4,860 | 4,910 | +10 | +0.2% | 8,400 |
| 2022/05/16 | 5,110 | 5,140 | 4,870 | 4,900 | -210 | -4.1% | 16,600 |
| 2022/05/13 | 5,060 | 5,130 | 5,000 | 5,110 | -40 | -0.8% | 12,600 |
| 2022/05/12 | 5,080 | 5,260 | 5,080 | 5,150 | ±0 | ±0% | 7,900 |
| 2022/05/11 | 5,240 | 5,250 | 5,100 | 5,150 | -90 | -1.7% | 4,700 |
| 2022/05/10 | 5,300 | 5,310 | 5,180 | 5,240 | -120 | -2.2% | 7,700 |
| 2022/05/09 | 5,420 | 5,500 | 5,340 | 5,360 | -90 | -1.7% | 8,900 |
| 2022/05/06 | 5,650 | 5,650 | 5,400 | 5,450 | -120 | -2.2% | 6,400 |
| 2022/05/02 | 5,510 | 5,810 | 5,380 | 5,570 | +60 | +1.1% | 6,100 |
| 2022/04/28 | 5,500 | 5,510 | 5,360 | 5,510 | +80 | +1.5% | 600 |
| 2022/04/27 | 5,320 | 5,470 | 5,280 | 5,430 | +110 | +2.1% | 11,900 |
| 2022/04/26 | 5,480 | 5,480 | 5,240 | 5,320 | -190 | -3.4% | 6,100 |
| 2022/04/25 | 5,510 | 5,510 | 5,510 | 5,510 | -70 | -1.3% | 500 |
| 2022/04/22 | 5,580 | 5,620 | 5,580 | 5,580 | -20 | -0.4% | 400 |
| 2022/04/21 | 5,550 | 5,600 | 5,540 | 5,600 | +50 | +0.9% | 500 |
| 2022/04/20 | 5,550 | 5,660 | 5,510 | 5,550 | ±0 | ±0% | 2,600 |
| 2022/04/19 | 5,640 | 5,660 | 5,550 | 5,550 | -20 | -0.4% | 1,600 |
| 2022/04/18 | 5,570 | 5,580 | 5,530 | 5,570 | ±0 | ±0% | 1,500 |
| 2022/04/15 | 5,540 | 5,620 | 5,540 | 5,570 | +30 | +0.5% | 600 |
| 2022/04/14 | 5,630 | 5,630 | 5,540 | 5,540 | -50 | -0.9% | 400 |
| 2022/04/13 | 5,620 | 5,730 | 5,570 | 5,590 | -70 | -1.2% | 3,300 |
| 2022/04/12 | 5,600 | 5,780 | 5,600 | 5,660 | +60 | +1.1% | 2,700 |
| 2022/04/11 | 5,730 | 5,810 | 5,490 | 5,600 | -70 | -1.2% | 10,300 |
| 2022/04/08 | 5,820 | 5,850 | 5,670 | 5,670 | -50 | -0.9% | 1,800 |
| 2022/04/07 | 5,840 | 5,840 | 5,720 | 5,720 | -100 | -1.7% | 3,400 |
| 2022/04/06 | 5,750 | 5,820 | 5,750 | 5,820 | +40 | +0.7% | 2,500 |
| 2022/04/05 | 5,820 | 5,830 | 5,780 | 5,780 | -60 | -1% | 2,600 |
| 2022/04/04 | 5,890 | 5,890 | 5,770 | 5,840 | +50 | +0.9% | 3,300 |
| 2022/04/01 | 5,870 | 5,870 | 5,760 | 5,790 | -80 | -1.4% | 800 |
601～
650
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
