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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,920 | 5,920 | 5,820 | 5,870 | -60 | -1% | 1,900 |
| 2022/03/30 | 5,810 | 5,930 | 5,810 | 5,930 | +20 | +0.3% | 900 |
| 2022/03/29 | 5,840 | 5,990 | 5,820 | 5,910 | +70 | +1.2% | 6,200 |
| 2022/03/28 | 5,830 | 5,880 | 5,750 | 5,840 | -10 | -0.2% | 5,700 |
| 2022/03/25 | 5,860 | 6,020 | 5,840 | 5,850 | -10 | -0.2% | 5,600 |
| 2022/03/24 | 5,760 | 5,940 | 5,760 | 5,860 | +50 | +0.9% | 4,600 |
| 2022/03/23 | 5,900 | 5,980 | 5,810 | 5,810 | -80 | -1.4% | 4,200 |
| 2022/03/22 | 5,850 | 6,010 | 5,850 | 5,890 | +60 | +1% | 8,200 |
| 2022/03/18 | 5,870 | 5,920 | 5,800 | 5,830 | +30 | +0.5% | 4,500 |
| 2022/03/17 | 5,800 | 5,870 | 5,800 | 5,800 | +90 | +1.6% | 5,100 |
| 2022/03/16 | 5,820 | 5,820 | 5,710 | 5,710 | -80 | -1.4% | 6,900 |
| 2022/03/15 | 5,720 | 5,870 | 5,690 | 5,790 | -30 | -0.5% | 10,500 |
| 2022/03/14 | 5,580 | 5,840 | 5,580 | 5,820 | +240 | +4.3% | 6,600 |
| 2022/03/11 | 5,570 | 5,680 | 5,540 | 5,580 | ±0 | ±0% | 6,100 |
| 2022/03/10 | 5,670 | 5,670 | 5,530 | 5,580 | +210 | +3.9% | 3,400 |
| 2022/03/09 | 5,460 | 5,560 | 5,370 | 5,370 | -130 | -2.4% | 4,900 |
| 2022/03/08 | 5,610 | 5,620 | 5,420 | 5,500 | -110 | -2% | 10,000 |
| 2022/03/07 | 5,790 | 5,820 | 5,610 | 5,610 | -210 | -3.6% | 10,400 |
| 2022/03/04 | 5,840 | 5,910 | 5,750 | 5,820 | +60 | +1% | 8,400 |
| 2022/03/03 | 5,820 | 5,870 | 5,750 | 5,760 | -60 | -1% | 7,800 |
| 2022/03/02 | 5,810 | 5,840 | 5,800 | 5,820 | -30 | -0.5% | 3,000 |
| 2022/03/01 | 5,870 | 5,900 | 5,800 | 5,850 | -20 | -0.3% | 4,000 |
| 2022/02/28 | 5,870 | 5,960 | 5,800 | 5,870 | ±0 | ±0% | 3,000 |
| 2022/02/25 | 5,660 | 5,870 | 5,660 | 5,870 | +190 | +3.3% | 5,300 |
| 2022/02/24 | 5,660 | 5,740 | 5,610 | 5,680 | +20 | +0.4% | 8,300 |
| 2022/02/22 | 5,800 | 5,860 | 5,660 | 5,660 | -130 | -2.2% | 4,200 |
| 2022/02/21 | 5,840 | 5,930 | 5,770 | 5,790 | -150 | -2.5% | 6,000 |
| 2022/02/18 | 5,760 | 5,960 | 5,750 | 5,940 | +150 | +2.6% | 8,300 |
| 2022/02/17 | 5,630 | 5,800 | 5,610 | 5,790 | +140 | +2.5% | 7,800 |
| 2022/02/16 | 5,720 | 5,720 | 5,610 | 5,650 | +70 | +1.3% | 8,000 |
| 2022/02/15 | 5,750 | 5,750 | 5,550 | 5,580 | -100 | -1.8% | 8,500 |
| 2022/02/14 | 5,490 | 5,700 | 5,490 | 5,680 | +120 | +2.2% | 12,200 |
| 2022/02/10 | 5,560 | 5,560 | 5,420 | 5,560 | +60 | +1.1% | 5,500 |
| 2022/02/09 | 5,430 | 5,540 | 5,360 | 5,500 | +150 | +2.8% | 8,600 |
| 2022/02/08 | 5,440 | 5,500 | 5,350 | 5,350 | -90 | -1.7% | 6,800 |
| 2022/02/07 | 5,480 | 5,490 | 5,330 | 5,440 | +10 | +0.2% | 10,200 |
| 2022/02/04 | 5,340 | 5,610 | 5,330 | 5,430 | +310 | +6.1% | 34,900 |
| 2022/02/03 | 5,210 | 5,210 | 5,120 | 5,120 | -100 | -1.9% | 4,500 |
| 2022/02/02 | 5,220 | 5,230 | 5,150 | 5,220 | +90 | +1.8% | 3,500 |
| 2022/02/01 | 5,210 | 5,220 | 5,130 | 5,130 | -20 | -0.4% | 3,500 |
| 2022/01/31 | 5,150 | 5,170 | 5,060 | 5,150 | +100 | +2% | 10,200 |
| 2022/01/28 | 4,970 | 5,060 | 4,965 | 5,050 | +110 | +2.2% | 12,500 |
| 2022/01/27 | 5,200 | 5,270 | 4,900 | 4,940 | -260 | -5% | 26,000 |
| 2022/01/26 | 5,230 | 5,230 | 5,160 | 5,200 | +70 | +1.4% | 6,300 |
| 2022/01/25 | 5,340 | 5,340 | 5,100 | 5,130 | -110 | -2.1% | 7,700 |
| 2022/01/24 | 5,180 | 5,280 | 5,140 | 5,240 | +10 | +0.2% | 3,300 |
| 2022/01/21 | 5,200 | 5,240 | 5,130 | 5,230 | -20 | -0.4% | 8,000 |
| 2022/01/20 | 5,210 | 5,300 | 5,170 | 5,250 | +90 | +1.7% | 12,100 |
| 2022/01/19 | 5,520 | 5,560 | 5,160 | 5,160 | -380 | -6.9% | 40,900 |
| 2022/01/18 | 5,660 | 5,680 | 5,490 | 5,540 | -120 | -2.1% | 14,100 |
651～
700
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
