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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 2,820 | 2,850 | 2,780 | 2,812 | -5 | -0.2% | 70,100 |
2024/02/21 | 2,852 | 2,886 | 2,806 | 2,817 | -35 | -1.2% | 46,100 |
2024/02/20 | 2,899 | 2,925 | 2,852 | 2,852 | -48 | -1.7% | 55,700 |
2024/02/19 | 2,930 | 2,947 | 2,866 | 2,900 | -34 | -1.2% | 79,100 |
2024/02/16 | 2,831 | 2,950 | 2,807 | 2,934 | +153 | +5.5% | 208,500 |
2024/02/15 | 3,010 | 3,010 | 2,747 | 2,781 | -229 | -7.6% | 312,400 |
2024/02/14 | 2,930 | 3,070 | 2,927 | 3,010 | +208 | +7.4% | 641,000 |
2024/02/13 | 2,730 | 2,809 | 2,716 | 2,802 | +116 | +4.3% | 203,100 |
2024/02/09 | 2,651 | 2,737 | 2,651 | 2,686 | +9 | +0.3% | 79,500 |
2024/02/08 | 2,660 | 2,694 | 2,620 | 2,677 | -6 | -0.2% | 34,100 |
2024/02/07 | 2,675 | 2,702 | 2,652 | 2,683 | -1 | ±0% | 37,300 |
2024/02/06 | 2,648 | 2,684 | 2,638 | 2,684 | +26 | +1% | 55,100 |
2024/02/05 | 2,600 | 2,671 | 2,577 | 2,658 | +65 | +2.5% | 70,600 |
2024/02/02 | 2,550 | 2,613 | 2,538 | 2,593 | +57 | +2.2% | 43,500 |
2024/02/01 | 2,551 | 2,565 | 2,536 | 2,536 | -58 | -2.2% | 54,200 |
2024/01/31 | 2,585 | 2,596 | 2,561 | 2,594 | -3 | -0.1% | 21,000 |
2024/01/30 | 2,605 | 2,608 | 2,568 | 2,597 | +1 | ±0% | 33,800 |
2024/01/29 | 2,585 | 2,632 | 2,579 | 2,596 | +19 | +0.7% | 50,100 |
2024/01/26 | 2,545 | 2,595 | 2,545 | 2,577 | -18 | -0.7% | 39,600 |
2024/01/25 | 2,527 | 2,610 | 2,520 | 2,595 | +83 | +3.3% | 75,100 |
2024/01/24 | 2,530 | 2,537 | 2,507 | 2,512 | -16 | -0.6% | 31,700 |
2024/01/23 | 2,557 | 2,576 | 2,520 | 2,528 | -47 | -1.8% | 54,800 |
2024/01/22 | 2,557 | 2,581 | 2,546 | 2,575 | +41 | +1.6% | 48,800 |
2024/01/19 | 2,573 | 2,578 | 2,525 | 2,534 | -26 | -1% | 66,500 |
2024/01/18 | 2,550 | 2,594 | 2,541 | 2,560 | +40 | +1.6% | 58,700 |
2024/01/17 | 2,638 | 2,640 | 2,520 | 2,520 | -103 | -3.9% | 73,400 |
2024/01/16 | 2,644 | 2,645 | 2,596 | 2,623 | +8 | +0.3% | 70,000 |
2024/01/15 | 2,567 | 2,650 | 2,567 | 2,615 | +47 | +1.8% | 113,900 |
2024/01/12 | 2,605 | 2,615 | 2,552 | 2,568 | -37 | -1.4% | 82,900 |
2024/01/11 | 2,610 | 2,638 | 2,582 | 2,605 | +35 | +1.4% | 98,900 |
2024/01/10 | 2,555 | 2,621 | 2,546 | 2,570 | +15 | +0.6% | 168,400 |
2024/01/09 | 2,500 | 2,555 | 2,450 | 2,555 | +110 | +4.5% | 142,600 |
2024/01/05 | 2,340 | 2,455 | 2,340 | 2,445 | +94 | +4% | 88,300 |
2024/01/04 | 2,345 | 2,358 | 2,271 | 2,351 | +1 | ±0% | 136,100 |
2023/12/29 | 2,280 | 2,350 | 2,260 | 2,350 | +63 | +2.8% | 54,900 |
2023/12/28 | 2,298 | 2,300 | 2,241 | 2,287 | -9,213 | -80.1% | 41,800 |
2023/12/27 | 11,390 | 11,500 | 11,220 | 11,500 | +110 | +1% | 17,300 |
2023/12/26 | 11,360 | 11,490 | 11,300 | 11,390 | -50 | -0.4% | 8,700 |
2023/12/25 | 11,580 | 11,580 | 11,350 | 11,440 | -140 | -1.2% | 14,200 |
2023/12/22 | 11,300 | 11,800 | 11,260 | 11,580 | +380 | +3.4% | 19,800 |
2023/12/21 | 11,290 | 11,300 | 11,130 | 11,200 | -240 | -2.1% | 8,000 |
2023/12/20 | 11,390 | 11,460 | 11,270 | 11,440 | +190 | +1.7% | 6,600 |
2023/12/19 | 11,370 | 11,370 | 11,040 | 11,250 | +50 | +0.4% | 6,700 |
2023/12/18 | 11,200 | 11,440 | 11,010 | 11,200 | -120 | -1.1% | 18,600 |
2023/12/15 | 11,400 | 11,500 | 11,260 | 11,320 | -120 | -1% | 17,500 |
2023/12/14 | 11,920 | 11,990 | 11,440 | 11,440 | -440 | -3.7% | 16,000 |
2023/12/13 | 11,640 | 11,920 | 11,640 | 11,880 | +240 | +2.1% | 6,000 |
2023/12/12 | 11,810 | 11,990 | 11,500 | 11,640 | -120 | -1% | 14,700 |
2023/12/11 | 11,920 | 11,940 | 11,660 | 11,760 | +130 | +1.1% | 17,600 |
2023/12/08 | 11,810 | 11,960 | 11,580 | 11,630 | -270 | -2.3% | 20,500 |
51~
100
件表示中 / 3451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 | 253,200円 | +20.4% | +38.0% | 3.95% | 7.35倍 | 0.76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 | 552,000円 | +13.6% | +1.2% | 3.62% | 14.87倍 | 1.23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 |
ベルテクス | 173,500円 | -4.9% | -2.0% | 2.31% | 12.19倍 | 1.41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 |
板硝子 | 51,400円 | +10.0% | - | 0.00% | 4.24倍 | 0.37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 | 88,900円 | -4.8% | -5.9% | 3.37% | 9.96倍 | 0.78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