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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 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 |
751～
800
件表示中 / 3705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 | 190,000円 | -6.4% | -35.2% | 5.26% | 11.54倍 | 0.52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 |
| 日カーボン | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33倍 | 0.89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 | 161,900円 | +7.9% | 0.0% | 2.72% | 16.57倍 | 0.88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 |
| 板硝子 | 41,200円 | +1.1% | - | 0.00% | 749.09倍 | 0.49倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| ヨータイ | 177,500円 | +2.4% | +7.1% | 5.07% | 12.52倍 | 0.99倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
市場注目の銘柄
チャート関連のコラム
