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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 2,134 | 2,140 | 2,125 | 2,125 | -4 | -0.2% | 6,900 |
| 2025/01/21 | 2,145 | 2,145 | 2,122 | 2,129 | -26 | -1.2% | 6,100 |
| 2025/01/20 | 2,155 | 2,158 | 2,117 | 2,155 | +38 | +1.8% | 13,200 |
| 2025/01/17 | 2,101 | 2,131 | 2,087 | 2,117 | +11 | +0.5% | 14,800 |
| 2025/01/16 | 2,148 | 2,148 | 2,106 | 2,106 | -23 | -1.1% | 18,900 |
| 2025/01/15 | 2,143 | 2,150 | 2,118 | 2,129 | -9 | -0.4% | 19,200 |
| 2025/01/14 | 2,159 | 2,160 | 2,122 | 2,138 | -22 | -1% | 21,500 |
| 2025/01/10 | 2,152 | 2,168 | 2,147 | 2,160 | -8 | -0.4% | 14,500 |
| 2025/01/09 | 2,197 | 2,197 | 2,160 | 2,168 | -22 | -1% | 16,300 |
| 2025/01/08 | 2,200 | 2,225 | 2,188 | 2,190 | -10 | -0.5% | 16,300 |
| 2025/01/07 | 2,232 | 2,232 | 2,185 | 2,200 | +10 | +0.5% | 9,600 |
| 2025/01/06 | 2,237 | 2,237 | 2,190 | 2,190 | -15 | -0.7% | 27,500 |
| 2024/12/30 | 2,194 | 2,226 | 2,194 | 2,205 | -7 | -0.3% | 18,900 |
| 2024/12/27 | 2,258 | 2,260 | 2,205 | 2,212 | ±0 | ±0% | 34,500 |
| 2024/12/26 | 2,155 | 2,219 | 2,154 | 2,212 | +69 | +3.2% | 36,400 |
| 2024/12/25 | 2,121 | 2,143 | 2,115 | 2,143 | +39 | +1.9% | 32,800 |
| 2024/12/24 | 2,101 | 2,114 | 2,095 | 2,104 | +8 | +0.4% | 36,400 |
| 2024/12/23 | 2,104 | 2,116 | 2,085 | 2,096 | +6 | +0.3% | 23,700 |
| 2024/12/20 | 2,133 | 2,133 | 2,090 | 2,090 | -12 | -0.6% | 18,900 |
| 2024/12/19 | 2,084 | 2,119 | 2,082 | 2,102 | ±0 | ±0% | 21,300 |
| 2024/12/18 | 2,115 | 2,129 | 2,101 | 2,102 | -7 | -0.3% | 17,200 |
| 2024/12/17 | 2,121 | 2,129 | 2,103 | 2,109 | -6 | -0.3% | 13,500 |
| 2024/12/16 | 2,112 | 2,130 | 2,102 | 2,115 | +3 | +0.1% | 14,800 |
| 2024/12/13 | 2,093 | 2,126 | 2,093 | 2,112 | +4 | +0.2% | 16,300 |
| 2024/12/12 | 2,114 | 2,114 | 2,092 | 2,108 | +7 | +0.3% | 21,300 |
| 2024/12/11 | 2,110 | 2,110 | 2,078 | 2,101 | +17 | +0.8% | 15,800 |
| 2024/12/10 | 2,101 | 2,111 | 2,080 | 2,084 | -15 | -0.7% | 23,800 |
| 2024/12/09 | 2,118 | 2,125 | 2,087 | 2,099 | -18 | -0.9% | 45,600 |
| 2024/12/06 | 2,127 | 2,160 | 2,094 | 2,117 | +30 | +1.4% | 45,900 |
| 2024/12/05 | 2,091 | 2,105 | 2,086 | 2,087 | +9 | +0.4% | 14,300 |
| 2024/12/04 | 2,112 | 2,112 | 2,066 | 2,078 | -36 | -1.7% | 28,800 |
| 2024/12/03 | 2,096 | 2,121 | 2,090 | 2,114 | +24 | +1.1% | 14,700 |
| 2024/12/02 | 2,054 | 2,097 | 2,054 | 2,090 | +29 | +1.4% | 27,800 |
| 2024/11/29 | 2,057 | 2,074 | 2,043 | 2,061 | +1 | ±0% | 41,300 |
| 2024/11/28 | 2,062 | 2,076 | 2,050 | 2,060 | -2 | -0.1% | 19,400 |
| 2024/11/27 | 2,109 | 2,112 | 2,048 | 2,062 | -66 | -3.1% | 75,100 |
| 2024/11/26 | 2,148 | 2,150 | 2,095 | 2,128 | -20 | -0.9% | 48,500 |
| 2024/11/25 | 2,174 | 2,174 | 2,136 | 2,148 | ±0 | ±0% | 54,800 |
| 2024/11/22 | 2,145 | 2,154 | 2,126 | 2,148 | +3 | +0.1% | 25,700 |
| 2024/11/21 | 2,150 | 2,158 | 2,133 | 2,145 | -15 | -0.7% | 10,200 |
| 2024/11/20 | 2,166 | 2,170 | 2,133 | 2,160 | -6 | -0.3% | 15,600 |
| 2024/11/19 | 2,138 | 2,171 | 2,138 | 2,166 | +13 | +0.6% | 20,600 |
| 2024/11/18 | 2,125 | 2,161 | 2,125 | 2,153 | +15 | +0.7% | 24,100 |
| 2024/11/15 | 2,146 | 2,159 | 2,132 | 2,138 | -8 | -0.4% | 21,400 |
| 2024/11/14 | 2,200 | 2,205 | 2,124 | 2,146 | -79 | -3.6% | 50,600 |
| 2024/11/13 | 2,265 | 2,270 | 2,225 | 2,225 | -26 | -1.2% | 29,100 |
| 2024/11/12 | 2,254 | 2,281 | 2,226 | 2,251 | -20 | -0.9% | 27,800 |
| 2024/11/11 | 2,310 | 2,325 | 2,261 | 2,271 | -42 | -1.8% | 19,500 |
| 2024/11/08 | 2,329 | 2,356 | 2,310 | 2,313 | -13 | -0.6% | 30,100 |
| 2024/11/07 | 2,256 | 2,347 | 2,256 | 2,326 | +54 | +2.4% | 46,400 |
51～
100
件表示中 / 3674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 | 181,800円 | -1.1% | -22.1% | 5.50% | 6.07倍 | 0.50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 |
| 日ヒューム | 159,200円 | +9.7% | +25.5% | 2.39% | 14.23倍 | 0.90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 |
| 日カーボン | 365,000円 | +5.4% | +1.6% | 5.48% | 9.84倍 | 0.78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 |
| ヨータイ | 155,500円 | +1.3% | -5.5% | 5.79% | 11.63倍 | 0.88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 |
| アジアパイル | 79,000円 | -6.0% | -44.0% | 5.70% | 13.08倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
