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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,700 | 5,750 | 5,660 | 5,660 | -100 | -1.7% | 4,600 |
| 2022/01/14 | 5,740 | 5,820 | 5,650 | 5,760 | -60 | -1% | 5,800 |
| 2022/01/13 | 5,710 | 5,920 | 5,680 | 5,820 | +110 | +1.9% | 8,400 |
| 2022/01/12 | 5,560 | 5,750 | 5,560 | 5,710 | +50 | +0.9% | 9,700 |
| 2022/01/11 | 5,630 | 5,710 | 5,580 | 5,660 | +20 | +0.4% | 7,600 |
| 2022/01/07 | 5,650 | 5,770 | 5,520 | 5,640 | -100 | -1.7% | 9,500 |
| 2022/01/06 | 5,710 | 5,760 | 5,650 | 5,740 | +10 | +0.2% | 5,700 |
| 2022/01/05 | 5,650 | 5,760 | 5,650 | 5,730 | -20 | -0.3% | 6,200 |
| 2022/01/04 | 5,880 | 5,880 | 5,730 | 5,750 | -90 | -1.5% | 4,300 |
| 2021/12/30 | 5,920 | 5,940 | 5,800 | 5,840 | -180 | -3% | 9,100 |
| 2021/12/29 | 5,540 | 6,020 | 5,540 | 6,020 | +520 | +9.5% | 24,900 |
| 2021/12/28 | 5,470 | 5,530 | 5,410 | 5,500 | +40 | +0.7% | 14,600 |
| 2021/12/27 | 5,480 | 5,530 | 5,460 | 5,460 | -10 | -0.2% | 6,700 |
| 2021/12/24 | 5,400 | 5,570 | 5,380 | 5,470 | +130 | +2.4% | 15,800 |
| 2021/12/23 | 5,470 | 5,470 | 5,340 | 5,340 | -110 | -2% | 16,200 |
| 2021/12/22 | 5,490 | 5,500 | 5,450 | 5,450 | -70 | -1.3% | 7,300 |
| 2021/12/21 | 5,450 | 5,520 | 5,400 | 5,520 | +70 | +1.3% | 13,500 |
| 2021/12/20 | 5,650 | 5,650 | 5,390 | 5,450 | -100 | -1.8% | 22,600 |
| 2021/12/17 | 5,540 | 5,580 | 5,510 | 5,550 | +10 | +0.2% | 3,800 |
| 2021/12/16 | 5,540 | 5,610 | 5,530 | 5,540 | +10 | +0.2% | 10,800 |
| 2021/12/15 | 5,550 | 5,650 | 5,520 | 5,530 | -20 | -0.4% | 5,600 |
| 2021/12/14 | 5,630 | 5,640 | 5,530 | 5,550 | -130 | -2.3% | 9,200 |
| 2021/12/13 | 5,760 | 5,790 | 5,640 | 5,680 | -90 | -1.6% | 11,200 |
| 2021/12/10 | 5,740 | 5,840 | 5,720 | 5,770 | +30 | +0.5% | 5,100 |
| 2021/12/09 | 5,810 | 5,810 | 5,710 | 5,740 | -70 | -1.2% | 3,600 |
| 2021/12/08 | 5,840 | 5,840 | 5,760 | 5,810 | -30 | -0.5% | 5,500 |
| 2021/12/07 | 5,700 | 5,870 | 5,660 | 5,840 | +210 | +3.7% | 20,200 |
| 2021/12/06 | 5,560 | 5,710 | 5,560 | 5,630 | +70 | +1.3% | 9,400 |
| 2021/12/03 | 5,550 | 5,620 | 5,500 | 5,560 | +20 | +0.4% | 9,600 |
| 2021/12/02 | 5,610 | 5,640 | 5,540 | 5,540 | -170 | -3% | 8,700 |
| 2021/12/01 | 5,500 | 5,710 | 5,500 | 5,710 | +140 | +2.5% | 8,000 |
| 2021/11/30 | 5,620 | 5,710 | 5,530 | 5,570 | -70 | -1.2% | 6,700 |
| 2021/11/29 | 5,660 | 5,680 | 5,580 | 5,640 | -70 | -1.2% | 11,000 |
| 2021/11/26 | 5,660 | 5,720 | 5,630 | 5,710 | ±0 | ±0% | 8,400 |
| 2021/11/25 | 5,660 | 5,750 | 5,650 | 5,710 | +60 | +1.1% | 7,400 |
| 2021/11/24 | 5,750 | 5,820 | 5,650 | 5,650 | -110 | -1.9% | 9,800 |
| 2021/11/22 | 5,710 | 5,810 | 5,700 | 5,760 | +30 | +0.5% | 5,100 |
| 2021/11/19 | 5,870 | 5,870 | 5,700 | 5,730 | -160 | -2.7% | 7,500 |
| 2021/11/18 | 5,940 | 5,940 | 5,840 | 5,890 | -140 | -2.3% | 4,800 |
| 2021/11/17 | 5,980 | 6,030 | 5,950 | 6,030 | -40 | -0.7% | 8,100 |
| 2021/11/16 | 6,120 | 6,190 | 6,010 | 6,070 | -30 | -0.5% | 16,300 |
| 2021/11/15 | 6,330 | 6,330 | 6,090 | 6,100 | -190 | -3% | 6,900 |
| 2021/11/12 | 6,120 | 6,380 | 6,120 | 6,290 | +120 | +1.9% | 23,700 |
| 2021/11/11 | 5,980 | 6,170 | 5,980 | 6,170 | +220 | +3.7% | 10,700 |
| 2021/11/10 | 5,990 | 6,000 | 5,890 | 5,950 | -40 | -0.7% | 5,100 |
| 2021/11/09 | 6,340 | 6,340 | 5,970 | 5,990 | -340 | -5.4% | 8,800 |
| 2021/11/08 | 6,070 | 6,440 | 6,070 | 6,330 | +160 | +2.6% | 15,700 |
| 2021/11/05 | 6,020 | 6,170 | 5,980 | 6,170 | +160 | +2.7% | 9,200 |
| 2021/11/04 | 6,090 | 6,110 | 6,010 | 6,010 | -80 | -1.3% | 2,500 |
| 2021/11/02 | 6,110 | 6,110 | 6,020 | 6,090 | -20 | -0.3% | 3,800 |
701～
750
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
