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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 5,460 | 5,650 | 5,460 | 5,570 | +130 | +2.4% | 30,400 |
| 2021/01/06 | 5,430 | 5,460 | 5,400 | 5,440 | +70 | +1.3% | 7,000 |
| 2021/01/05 | 5,490 | 5,490 | 5,280 | 5,370 | -140 | -2.5% | 28,100 |
| 2021/01/04 | 5,510 | 5,510 | 5,420 | 5,510 | ±0 | ±0% | 8,100 |
| 2020/12/30 | 5,500 | 5,530 | 5,450 | 5,510 | ±0 | ±0% | 9,000 |
| 2020/12/29 | 5,410 | 5,510 | 5,410 | 5,510 | +100 | +1.8% | 13,500 |
| 2020/12/28 | 5,430 | 5,460 | 5,350 | 5,410 | -20 | -0.4% | 25,100 |
| 2020/12/25 | 5,480 | 5,480 | 5,420 | 5,430 | -60 | -1.1% | 10,900 |
| 2020/12/24 | 5,360 | 5,490 | 5,360 | 5,490 | +130 | +2.4% | 16,600 |
| 2020/12/23 | 5,300 | 5,370 | 5,280 | 5,360 | +90 | +1.7% | 15,900 |
| 2020/12/22 | 5,510 | 5,510 | 5,220 | 5,270 | -240 | -4.4% | 46,700 |
| 2020/12/21 | 5,550 | 5,550 | 5,500 | 5,510 | -40 | -0.7% | 5,300 |
| 2020/12/18 | 5,540 | 5,560 | 5,490 | 5,550 | +10 | +0.2% | 11,400 |
| 2020/12/17 | 5,500 | 5,540 | 5,460 | 5,540 | +40 | +0.7% | 9,100 |
| 2020/12/16 | 5,450 | 5,510 | 5,430 | 5,500 | +50 | +0.9% | 10,100 |
| 2020/12/15 | 5,510 | 5,550 | 5,430 | 5,450 | -80 | -1.4% | 24,500 |
| 2020/12/14 | 5,550 | 5,660 | 5,530 | 5,530 | -20 | -0.4% | 14,700 |
| 2020/12/11 | 5,580 | 5,630 | 5,470 | 5,550 | -30 | -0.5% | 8,500 |
| 2020/12/10 | 5,600 | 5,660 | 5,580 | 5,580 | -20 | -0.4% | 10,800 |
| 2020/12/09 | 5,430 | 5,600 | 5,430 | 5,600 | +200 | +3.7% | 24,700 |
| 2020/12/08 | 5,360 | 5,420 | 5,340 | 5,400 | +40 | +0.7% | 10,500 |
| 2020/12/07 | 5,420 | 5,490 | 5,270 | 5,360 | -60 | -1.1% | 49,100 |
| 2020/12/04 | 5,420 | 5,450 | 5,380 | 5,420 | -20 | -0.4% | 12,300 |
| 2020/12/03 | 5,410 | 5,470 | 5,340 | 5,440 | +20 | +0.4% | 16,900 |
| 2020/12/02 | 5,470 | 5,520 | 5,320 | 5,420 | -50 | -0.9% | 38,100 |
| 2020/12/01 | 5,580 | 5,600 | 5,440 | 5,470 | -20 | -0.4% | 22,800 |
| 2020/11/30 | 5,630 | 5,630 | 5,460 | 5,490 | -170 | -3% | 76,400 |
| 2020/11/27 | 5,590 | 5,690 | 5,590 | 5,660 | +80 | +1.4% | 17,800 |
| 2020/11/26 | 5,650 | 5,650 | 5,560 | 5,580 | -70 | -1.2% | 13,900 |
| 2020/11/25 | 5,520 | 5,730 | 5,520 | 5,650 | +130 | +2.4% | 29,300 |
| 2020/11/24 | 5,540 | 5,570 | 5,520 | 5,520 | ±0 | ±0% | 21,500 |
| 2020/11/20 | 5,550 | 5,620 | 5,510 | 5,520 | +10 | +0.2% | 17,200 |
| 2020/11/19 | 5,550 | 5,550 | 5,480 | 5,510 | -50 | -0.9% | 18,100 |
| 2020/11/18 | 5,610 | 5,620 | 5,550 | 5,560 | -50 | -0.9% | 13,100 |
| 2020/11/17 | 5,740 | 5,740 | 5,600 | 5,610 | -120 | -2.1% | 11,000 |
| 2020/11/16 | 5,770 | 5,830 | 5,680 | 5,730 | -30 | -0.5% | 11,100 |
| 2020/11/13 | 5,790 | 5,830 | 5,750 | 5,760 | -80 | -1.4% | 6,300 |
| 2020/11/12 | 5,840 | 5,840 | 5,770 | 5,840 | +10 | +0.2% | 9,600 |
| 2020/11/11 | 5,850 | 5,890 | 5,770 | 5,830 | -10 | -0.2% | 12,900 |
| 2020/11/10 | 5,930 | 5,950 | 5,780 | 5,840 | +10 | +0.2% | 12,800 |
| 2020/11/09 | 5,840 | 5,850 | 5,780 | 5,830 | +40 | +0.7% | 6,100 |
| 2020/11/06 | 5,760 | 5,860 | 5,690 | 5,790 | +120 | +2.1% | 16,800 |
| 2020/11/05 | 5,700 | 5,730 | 5,600 | 5,670 | +10 | +0.2% | 20,700 |
| 2020/11/04 | 5,700 | 5,710 | 5,620 | 5,660 | +60 | +1.1% | 5,600 |
| 2020/11/02 | 5,610 | 5,650 | 5,580 | 5,600 | ±0 | ±0% | 3,300 |
| 2020/10/30 | 5,710 | 5,720 | 5,570 | 5,600 | -110 | -1.9% | 4,700 |
| 2020/10/29 | 5,500 | 5,710 | 5,500 | 5,710 | +130 | +2.3% | 12,900 |
| 2020/10/28 | 5,670 | 5,700 | 5,570 | 5,580 | -130 | -2.3% | 6,700 |
| 2020/10/27 | 5,690 | 5,750 | 5,650 | 5,710 | -40 | -0.7% | 5,300 |
| 2020/10/26 | 5,740 | 5,770 | 5,710 | 5,750 | -30 | -0.5% | 5,800 |
951～
1000
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
