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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 9,480 | 9,480 | 9,350 | 9,350 | -150 | -1.6% | 11,700 |
2019/12/24 | 9,490 | 9,500 | 9,430 | 9,500 | +10 | +0.1% | 4,500 |
2019/12/23 | 9,550 | 9,550 | 9,440 | 9,490 | -70 | -0.7% | 10,100 |
2019/12/20 | 9,590 | 9,590 | 9,490 | 9,560 | +60 | +0.6% | 15,400 |
2019/12/19 | 9,440 | 9,550 | 9,390 | 9,500 | +60 | +0.6% | 11,700 |
2019/12/18 | 9,520 | 9,580 | 9,380 | 9,440 | +40 | +0.4% | 28,200 |
2019/12/17 | 9,450 | 9,470 | 9,360 | 9,400 | -70 | -0.7% | 11,400 |
2019/12/16 | 9,600 | 9,630 | 9,420 | 9,470 | -30 | -0.3% | 12,000 |
2019/12/13 | 9,690 | 9,830 | 9,500 | 9,500 | -140 | -1.5% | 39,200 |
2019/12/12 | 9,720 | 9,730 | 9,560 | 9,640 | +30 | +0.3% | 12,400 |
2019/12/11 | 9,690 | 9,740 | 9,560 | 9,610 | -80 | -0.8% | 15,800 |
2019/12/10 | 9,500 | 9,830 | 9,420 | 9,690 | +270 | +2.9% | 42,100 |
2019/12/09 | 9,450 | 9,470 | 9,400 | 9,420 | -30 | -0.3% | 14,100 |
2019/12/06 | 9,350 | 9,470 | 9,290 | 9,450 | +100 | +1.1% | 14,800 |
2019/12/05 | 9,080 | 9,400 | 9,080 | 9,350 | +330 | +3.7% | 47,700 |
2019/12/04 | 8,980 | 9,020 | 8,900 | 9,020 | -20 | -0.2% | 12,700 |
2019/12/03 | 8,970 | 9,090 | 8,900 | 9,040 | ±0 | ±0% | 9,700 |
2019/12/02 | 8,980 | 9,120 | 8,980 | 9,040 | +30 | +0.3% | 12,300 |
2019/11/29 | 9,020 | 9,080 | 8,950 | 9,010 | -10 | -0.1% | 18,700 |
2019/11/28 | 9,240 | 9,240 | 9,020 | 9,020 | -130 | -1.4% | 18,100 |
2019/11/27 | 9,090 | 9,160 | 8,930 | 9,150 | +170 | +1.9% | 22,800 |
2019/11/26 | 9,180 | 9,200 | 8,900 | 8,980 | -110 | -1.2% | 21,000 |
2019/11/25 | 8,950 | 9,150 | 8,940 | 9,090 | +220 | +2.5% | 36,900 |
2019/11/22 | 8,740 | 8,940 | 8,710 | 8,870 | +170 | +2% | 28,900 |
2019/11/21 | 8,690 | 8,700 | 8,500 | 8,700 | +10 | +0.1% | 25,900 |
2019/11/20 | 8,690 | 8,750 | 8,630 | 8,690 | -30 | -0.3% | 15,500 |
2019/11/19 | 8,910 | 8,910 | 8,600 | 8,720 | -120 | -1.4% | 16,000 |
2019/11/18 | 8,950 | 8,970 | 8,810 | 8,840 | -90 | -1% | 17,700 |
2019/11/15 | 8,430 | 8,950 | 8,430 | 8,930 | +460 | +5.4% | 43,800 |
2019/11/14 | 8,600 | 8,880 | 8,450 | 8,470 | -110 | -1.3% | 34,100 |
2019/11/13 | 8,580 | 8,630 | 8,430 | 8,580 | +70 | +0.8% | 34,100 |
2019/11/12 | 8,290 | 8,530 | 8,210 | 8,510 | +300 | +3.7% | 28,500 |
2019/11/11 | 8,250 | 8,290 | 8,180 | 8,210 | +60 | +0.7% | 8,500 |
2019/11/08 | 8,220 | 8,470 | 8,110 | 8,150 | -40 | -0.5% | 22,400 |
2019/11/07 | 8,360 | 8,360 | 8,170 | 8,190 | -300 | -3.5% | 33,600 |
2019/11/06 | 8,540 | 8,580 | 8,450 | 8,490 | -40 | -0.5% | 15,800 |
2019/11/05 | 8,600 | 8,730 | 8,530 | 8,530 | +80 | +0.9% | 20,000 |
2019/11/01 | 8,330 | 8,460 | 8,240 | 8,450 | +70 | +0.8% | 14,500 |
2019/10/31 | 8,760 | 8,870 | 8,350 | 8,380 | -380 | -4.3% | 27,900 |
2019/10/30 | 8,940 | 9,040 | 8,720 | 8,760 | -160 | -1.8% | 22,300 |
2019/10/29 | 8,700 | 9,030 | 8,700 | 8,920 | +290 | +3.4% | 47,700 |
2019/10/28 | 8,480 | 8,670 | 8,480 | 8,630 | +150 | +1.8% | 31,300 |
2019/10/25 | 8,370 | 8,530 | 8,320 | 8,480 | +110 | +1.3% | 19,900 |
2019/10/24 | 8,350 | 8,430 | 8,320 | 8,370 | +40 | +0.5% | 13,700 |
2019/10/23 | 8,450 | 8,480 | 8,330 | 8,330 | -70 | -0.8% | 21,000 |
2019/10/21 | 8,290 | 8,460 | 8,290 | 8,400 | +50 | +0.6% | 18,100 |
2019/10/18 | 8,200 | 8,410 | 8,190 | 8,350 | +210 | +2.6% | 44,200 |
2019/10/17 | 8,120 | 8,200 | 8,030 | 8,140 | +100 | +1.2% | 12,300 |
2019/10/16 | 8,240 | 8,350 | 8,030 | 8,040 | -140 | -1.7% | 24,500 |
2019/10/15 | 8,150 | 8,320 | 8,150 | 8,180 | +100 | +1.2% | 23,700 |
1201~
1250
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