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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 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 |
801～
850
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
