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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,990 | 2,018 | 1,984 | 2,014 | +20 | +1% | 12,400 |
| 2025/06/10 | 1,982 | 1,999 | 1,977 | 1,994 | +12 | +0.6% | 11,500 |
| 2025/06/09 | 1,992 | 1,995 | 1,974 | 1,982 | -9 | -0.5% | 13,300 |
| 2025/06/06 | 1,995 | 2,010 | 1,990 | 1,991 | -6 | -0.3% | 11,100 |
| 2025/06/05 | 2,001 | 2,006 | 1,996 | 1,997 | -10 | -0.5% | 11,700 |
| 2025/06/04 | 1,991 | 2,020 | 1,991 | 2,007 | +12 | +0.6% | 13,800 |
| 2025/06/03 | 2,013 | 2,013 | 1,987 | 1,995 | -10 | -0.5% | 11,000 |
| 2025/06/02 | 2,000 | 2,005 | 1,974 | 2,005 | -2 | -0.1% | 19,200 |
| 2025/05/30 | 1,969 | 2,009 | 1,968 | 2,007 | +38 | +1.9% | 12,700 |
| 2025/05/29 | 2,001 | 2,010 | 1,959 | 1,969 | -16 | -0.8% | 19,800 |
| 2025/05/28 | 2,002 | 2,038 | 1,985 | 1,985 | -19 | -0.9% | 19,900 |
| 2025/05/27 | 1,949 | 2,007 | 1,949 | 2,004 | +70 | +3.6% | 39,500 |
| 2025/05/26 | 1,920 | 1,938 | 1,903 | 1,934 | +34 | +1.8% | 37,600 |
| 2025/05/23 | 1,935 | 1,935 | 1,900 | 1,900 | -7 | -0.4% | 27,700 |
| 2025/05/22 | 1,922 | 1,937 | 1,907 | 1,907 | -24 | -1.2% | 21,300 |
| 2025/05/21 | 1,945 | 1,969 | 1,927 | 1,931 | -12 | -0.6% | 19,800 |
| 2025/05/20 | 1,968 | 1,977 | 1,940 | 1,943 | -18 | -0.9% | 24,100 |
| 2025/05/19 | 1,950 | 1,967 | 1,939 | 1,961 | +2 | +0.1% | 16,700 |
| 2025/05/16 | 1,952 | 1,971 | 1,920 | 1,959 | +7 | +0.4% | 22,100 |
| 2025/05/15 | 1,930 | 1,952 | 1,900 | 1,952 | -54 | -2.7% | 67,100 |
| 2025/05/14 | 2,033 | 2,033 | 1,985 | 2,006 | -15 | -0.7% | 29,500 |
| 2025/05/13 | 2,017 | 2,027 | 2,011 | 2,021 | +12 | +0.6% | 7,600 |
| 2025/05/12 | 1,998 | 2,020 | 1,998 | 2,009 | +11 | +0.6% | 11,500 |
| 2025/05/09 | 2,003 | 2,012 | 1,982 | 1,998 | -12 | -0.6% | 23,400 |
| 2025/05/08 | 2,014 | 2,024 | 1,995 | 2,010 | -14 | -0.7% | 14,000 |
| 2025/05/07 | 2,037 | 2,040 | 2,001 | 2,024 | +2 | +0.1% | 18,800 |
| 2025/05/02 | 1,966 | 2,026 | 1,966 | 2,022 | +56 | +2.8% | 21,900 |
| 2025/05/01 | 1,979 | 1,988 | 1,960 | 1,966 | -12 | -0.6% | 12,800 |
| 2025/04/30 | 1,966 | 1,995 | 1,955 | 1,978 | +4 | +0.2% | 15,300 |
| 2025/04/28 | 1,958 | 1,974 | 1,958 | 1,974 | +16 | +0.8% | 6,100 |
| 2025/04/25 | 1,981 | 1,981 | 1,953 | 1,958 | +17 | +0.9% | 10,200 |
| 2025/04/24 | 1,956 | 1,968 | 1,941 | 1,941 | -4 | -0.2% | 14,800 |
| 2025/04/23 | 1,948 | 1,950 | 1,931 | 1,945 | +27 | +1.4% | 7,700 |
| 2025/04/22 | 1,898 | 1,919 | 1,898 | 1,918 | +8 | +0.4% | 8,500 |
| 2025/04/21 | 1,919 | 1,925 | 1,892 | 1,910 | -9 | -0.5% | 10,800 |
| 2025/04/18 | 1,896 | 1,919 | 1,896 | 1,919 | +24 | +1.3% | 4,800 |
| 2025/04/17 | 1,883 | 1,907 | 1,876 | 1,895 | +8 | +0.4% | 12,200 |
| 2025/04/16 | 1,912 | 1,942 | 1,881 | 1,887 | -20 | -1% | 11,300 |
| 2025/04/15 | 1,901 | 1,913 | 1,897 | 1,907 | +12 | +0.6% | 12,700 |
| 2025/04/14 | 1,900 | 1,930 | 1,893 | 1,895 | +4 | +0.2% | 20,500 |
| 2025/04/11 | 1,849 | 1,894 | 1,828 | 1,891 | -30 | -1.6% | 35,700 |
| 2025/04/10 | 1,972 | 1,972 | 1,910 | 1,921 | +93 | +5.1% | 34,400 |
| 2025/04/09 | 1,855 | 1,860 | 1,812 | 1,828 | -40 | -2.1% | 54,900 |
| 2025/04/08 | 1,883 | 1,935 | 1,862 | 1,868 | +50 | +2.8% | 96,600 |
| 2025/04/07 | 1,708 | 1,872 | 1,700 | 1,818 | -130 | -6.7% | 137,800 |
| 2025/04/04 | 1,985 | 2,009 | 1,912 | 1,948 | -84 | -4.1% | 137,400 |
| 2025/04/03 | 2,000 | 2,045 | 1,984 | 2,032 | -25 | -1.2% | 85,000 |
| 2025/04/02 | 2,075 | 2,087 | 2,027 | 2,057 | -3 | -0.1% | 72,800 |
| 2025/04/01 | 2,083 | 2,083 | 2,060 | 2,060 | -23 | -1.1% | 39,400 |
| 2025/03/31 | 2,101 | 2,109 | 2,065 | 2,083 | -44 | -2.1% | 58,500 |
51～
100
件表示中 / 3768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 | 218,500円 | -6.4% | -35.2% | 4.58% | 13.27倍 | 0.59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 |
| 板硝子 | 53,200円 | +1.1% | - | 0.00% | 985.19倍 | 0.64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 |
| アジアパイル | 123,800円 | +10.1% | +75.6% | 3.88% | 11.23倍 | 1.03倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| 日山村硝 | 309,500円 | +0.9% | +21.3% | 4.85% | 10.55倍 | 0.58倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| ヨータイ | 172,600円 | +2.4% | +7.1% | 5.21% | 12.19倍 | 0.96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
