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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 5,860 | 5,940 | 5,850 | 5,850 | -10 | -0.2% | 3,200 |
| 2021/08/24 | 5,700 | 5,900 | 5,700 | 5,860 | +210 | +3.7% | 7,500 |
| 2021/08/23 | 5,600 | 5,770 | 5,600 | 5,650 | +70 | +1.3% | 4,600 |
| 2021/08/20 | 5,570 | 5,640 | 5,570 | 5,580 | -30 | -0.5% | 4,700 |
| 2021/08/19 | 5,610 | 5,660 | 5,580 | 5,610 | -50 | -0.9% | 12,500 |
| 2021/08/18 | 5,730 | 5,760 | 5,610 | 5,660 | -80 | -1.4% | 26,900 |
| 2021/08/17 | 6,140 | 6,160 | 5,740 | 5,740 | -480 | -7.7% | 33,700 |
| 2021/08/16 | 6,380 | 6,380 | 6,200 | 6,220 | -200 | -3.1% | 6,500 |
| 2021/08/13 | 6,470 | 6,470 | 6,350 | 6,420 | -50 | -0.8% | 5,400 |
| 2021/08/12 | 6,390 | 6,560 | 6,210 | 6,470 | -230 | -3.4% | 35,300 |
| 2021/08/11 | 6,410 | 7,000 | 6,400 | 6,700 | +330 | +5.2% | 22,700 |
| 2021/08/10 | 6,360 | 6,390 | 6,360 | 6,370 | +20 | +0.3% | 1,000 |
| 2021/08/06 | 6,390 | 6,390 | 6,300 | 6,350 | -40 | -0.6% | 1,900 |
| 2021/08/05 | 6,330 | 6,400 | 6,330 | 6,390 | ±0 | ±0% | 2,600 |
| 2021/08/04 | 6,430 | 6,450 | 6,350 | 6,390 | -40 | -0.6% | 1,700 |
| 2021/08/03 | 6,300 | 6,460 | 6,290 | 6,430 | +150 | +2.4% | 6,600 |
| 2021/08/02 | 6,230 | 6,310 | 6,230 | 6,280 | +60 | +1% | 5,700 |
| 2021/07/30 | 6,340 | 6,350 | 6,220 | 6,220 | -140 | -2.2% | 5,100 |
| 2021/07/29 | 6,370 | 6,400 | 6,360 | 6,360 | -10 | -0.2% | 2,600 |
| 2021/07/28 | 6,410 | 6,440 | 6,300 | 6,370 | -60 | -0.9% | 6,400 |
| 2021/07/27 | 6,450 | 6,460 | 6,420 | 6,430 | ±0 | ±0% | 3,100 |
| 2021/07/26 | 6,450 | 6,450 | 6,400 | 6,430 | +40 | +0.6% | 1,700 |
| 2021/07/21 | 6,430 | 6,440 | 6,350 | 6,390 | -40 | -0.6% | 9,600 |
| 2021/07/20 | 6,520 | 6,520 | 6,390 | 6,430 | -120 | -1.8% | 9,500 |
| 2021/07/19 | 6,670 | 6,670 | 6,520 | 6,550 | -140 | -2.1% | 8,900 |
| 2021/07/16 | 6,620 | 6,690 | 6,610 | 6,690 | +30 | +0.5% | 3,000 |
| 2021/07/15 | 6,750 | 6,750 | 6,640 | 6,660 | -120 | -1.8% | 6,000 |
| 2021/07/14 | 6,750 | 6,800 | 6,710 | 6,780 | +50 | +0.7% | 3,000 |
| 2021/07/13 | 6,750 | 6,870 | 6,680 | 6,730 | +20 | +0.3% | 7,400 |
| 2021/07/12 | 6,710 | 6,780 | 6,690 | 6,710 | ±0 | ±0% | 6,300 |
| 2021/07/09 | 6,690 | 6,740 | 6,550 | 6,710 | -30 | -0.4% | 9,500 |
| 2021/07/08 | 6,750 | 6,750 | 6,680 | 6,740 | ±0 | ±0% | 3,600 |
| 2021/07/07 | 6,710 | 6,740 | 6,650 | 6,740 | +20 | +0.3% | 3,300 |
| 2021/07/06 | 6,690 | 6,730 | 6,660 | 6,720 | +40 | +0.6% | 2,800 |
| 2021/07/05 | 6,640 | 6,710 | 6,620 | 6,680 | +40 | +0.6% | 4,400 |
| 2021/07/02 | 6,650 | 6,690 | 6,640 | 6,640 | +40 | +0.6% | 2,000 |
| 2021/07/01 | 6,680 | 6,700 | 6,570 | 6,600 | -80 | -1.2% | 6,600 |
| 2021/06/30 | 6,720 | 6,780 | 6,680 | 6,680 | -40 | -0.6% | 5,500 |
| 2021/06/29 | 6,800 | 6,800 | 6,710 | 6,720 | -130 | -1.9% | 3,600 |
| 2021/06/28 | 6,780 | 6,890 | 6,780 | 6,850 | +70 | +1% | 4,100 |
| 2021/06/25 | 6,710 | 6,780 | 6,700 | 6,780 | +80 | +1.2% | 4,500 |
| 2021/06/24 | 6,630 | 6,700 | 6,590 | 6,700 | +70 | +1.1% | 2,100 |
| 2021/06/23 | 6,700 | 6,700 | 6,530 | 6,630 | -70 | -1% | 8,000 |
| 2021/06/22 | 6,780 | 6,810 | 6,700 | 6,700 | ±0 | ±0% | 5,700 |
| 2021/06/21 | 6,680 | 6,710 | 6,600 | 6,700 | -110 | -1.6% | 15,600 |
| 2021/06/18 | 6,940 | 6,940 | 6,790 | 6,810 | -110 | -1.6% | 10,200 |
| 2021/06/17 | 6,880 | 6,920 | 6,840 | 6,920 | +40 | +0.6% | 2,900 |
| 2021/06/16 | 6,860 | 6,950 | 6,840 | 6,880 | +50 | +0.7% | 6,000 |
| 2021/06/15 | 6,870 | 6,910 | 6,800 | 6,830 | -40 | -0.6% | 12,200 |
| 2021/06/14 | 6,880 | 6,880 | 6,790 | 6,870 | +20 | +0.3% | 7,700 |
951～
1000
件表示中 / 3740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 | 205,200円 | -6.4% | -35.2% | 4.87% | 12.47倍 | 0.56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 | 404,000円 | +5.4% | +1.6% | 4.95% | 10.89倍 | 0.86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 |
| 板硝子 | 49,600円 | +1.1% | - | 0.00% | 901.82倍 | 0.59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 | 98,700円 | +10.1% | +75.6% | 4.86% | 8.95倍 | 0.82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 |
| ヨータイ | 170,900円 | +2.4% | +7.1% | 5.27% | 12.05倍 | 0.95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
