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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,840 | 6,110 | 5,840 | 6,110 | +300 | +5.2% | 9,500 |
| 2021/10/29 | 5,910 | 5,910 | 5,760 | 5,810 | ±0 | ±0% | 8,100 |
| 2021/10/28 | 5,810 | 5,910 | 5,800 | 5,810 | -10 | -0.2% | 5,400 |
| 2021/10/27 | 5,790 | 5,940 | 5,790 | 5,820 | +30 | +0.5% | 6,000 |
| 2021/10/26 | 5,810 | 5,880 | 5,790 | 5,790 | -20 | -0.3% | 2,200 |
| 2021/10/25 | 5,800 | 5,880 | 5,730 | 5,810 | +10 | +0.2% | 7,400 |
| 2021/10/22 | 5,830 | 5,860 | 5,800 | 5,800 | -30 | -0.5% | 1,800 |
| 2021/10/21 | 5,920 | 5,930 | 5,830 | 5,830 | -80 | -1.4% | 1,400 |
| 2021/10/20 | 6,090 | 6,100 | 5,910 | 5,910 | -100 | -1.7% | 3,600 |
| 2021/10/19 | 6,080 | 6,120 | 6,010 | 6,010 | +10 | +0.2% | 2,700 |
| 2021/10/18 | 5,810 | 6,000 | 5,810 | 6,000 | +200 | +3.4% | 5,000 |
| 2021/10/15 | 5,650 | 5,800 | 5,650 | 5,800 | +150 | +2.7% | 4,500 |
| 2021/10/14 | 5,670 | 5,680 | 5,630 | 5,650 | -10 | -0.2% | 2,700 |
| 2021/10/13 | 5,610 | 5,680 | 5,610 | 5,660 | +50 | +0.9% | 5,900 |
| 2021/10/12 | 5,710 | 5,710 | 5,600 | 5,610 | -100 | -1.8% | 8,500 |
| 2021/10/11 | 5,680 | 5,720 | 5,680 | 5,710 | +30 | +0.5% | 4,300 |
| 2021/10/08 | 5,720 | 5,760 | 5,680 | 5,680 | -30 | -0.5% | 7,600 |
| 2021/10/07 | 5,850 | 5,850 | 5,700 | 5,710 | -110 | -1.9% | 16,100 |
| 2021/10/06 | 5,740 | 5,840 | 5,720 | 5,820 | +140 | +2.5% | 11,100 |
| 2021/10/05 | 5,690 | 5,770 | 5,670 | 5,680 | -130 | -2.2% | 20,800 |
| 2021/10/04 | 5,980 | 5,980 | 5,790 | 5,810 | -70 | -1.2% | 3,200 |
| 2021/10/01 | 5,970 | 5,970 | 5,880 | 5,880 | -100 | -1.7% | 3,300 |
| 2021/09/30 | 6,090 | 6,130 | 5,940 | 5,980 | -110 | -1.8% | 8,900 |
| 2021/09/29 | 6,030 | 6,090 | 6,010 | 6,090 | -60 | -1% | 2,200 |
| 2021/09/28 | 6,130 | 6,170 | 6,040 | 6,150 | +40 | +0.7% | 8,100 |
| 2021/09/27 | 6,120 | 6,190 | 6,070 | 6,110 | -10 | -0.2% | 5,700 |
| 2021/09/24 | 6,110 | 6,120 | 6,050 | 6,120 | +110 | +1.8% | 4,700 |
| 2021/09/22 | 6,080 | 6,120 | 6,010 | 6,010 | -70 | -1.2% | 3,100 |
| 2021/09/21 | 6,110 | 6,170 | 6,010 | 6,080 | -200 | -3.2% | 10,400 |
| 2021/09/17 | 6,280 | 6,300 | 6,220 | 6,280 | +50 | +0.8% | 4,600 |
| 2021/09/16 | 6,220 | 6,320 | 6,160 | 6,230 | -60 | -1% | 4,900 |
| 2021/09/15 | 6,440 | 6,440 | 6,290 | 6,290 | -190 | -2.9% | 5,700 |
| 2021/09/14 | 6,390 | 6,480 | 6,360 | 6,480 | +90 | +1.4% | 5,400 |
| 2021/09/13 | 6,380 | 6,470 | 6,340 | 6,390 | +50 | +0.8% | 11,500 |
| 2021/09/10 | 6,300 | 6,370 | 6,240 | 6,340 | +40 | +0.6% | 8,300 |
| 2021/09/09 | 6,300 | 6,310 | 6,250 | 6,300 | +60 | +1% | 3,000 |
| 2021/09/08 | 6,180 | 6,310 | 6,130 | 6,240 | +70 | +1.1% | 6,000 |
| 2021/09/07 | 6,280 | 6,280 | 6,150 | 6,170 | -10 | -0.2% | 2,000 |
| 2021/09/06 | 6,280 | 6,360 | 6,170 | 6,180 | +90 | +1.5% | 7,900 |
| 2021/09/03 | 6,030 | 6,090 | 6,030 | 6,090 | +90 | +1.5% | 6,900 |
| 2021/09/02 | 6,030 | 6,030 | 5,940 | 6,000 | -20 | -0.3% | 3,100 |
| 2021/09/01 | 5,980 | 6,060 | 5,960 | 6,020 | +60 | +1% | 14,400 |
| 2021/08/31 | 5,990 | 6,030 | 5,960 | 5,960 | +30 | +0.5% | 2,800 |
| 2021/08/30 | 5,920 | 6,000 | 5,890 | 5,930 | +60 | +1% | 4,600 |
| 2021/08/27 | 5,860 | 5,910 | 5,810 | 5,870 | -50 | -0.8% | 1,200 |
| 2021/08/26 | 5,850 | 5,920 | 5,850 | 5,920 | +70 | +1.2% | 1,700 |
| 2021/08/25 | 5,860 | 5,940 | 5,850 | 5,850 | -10 | -0.2% | 3,200 |
| 2021/08/24 | 5,700 | 5,900 | 5,700 | 5,860 | +210 | +3.7% | 7,500 |
| 2021/08/23 | 5,600 | 5,770 | 5,600 | 5,650 | +70 | +1.3% | 4,600 |
| 2021/08/20 | 5,570 | 5,640 | 5,570 | 5,580 | -30 | -0.5% | 4,700 |
751～
800
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
