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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,493 | 2,548 | 2,487 | 2,546 | +74 | +3% | 63,500 |
| 2024/06/26 | 2,504 | 2,505 | 2,471 | 2,472 | -28 | -1.1% | 37,600 |
| 2024/06/25 | 2,524 | 2,529 | 2,490 | 2,500 | -12 | -0.5% | 51,600 |
| 2024/06/24 | 2,521 | 2,525 | 2,486 | 2,512 | +9 | +0.4% | 29,900 |
| 2024/06/21 | 2,520 | 2,528 | 2,486 | 2,503 | -16 | -0.6% | 52,400 |
| 2024/06/20 | 2,504 | 2,528 | 2,488 | 2,519 | +21 | +0.8% | 50,200 |
| 2024/06/19 | 2,478 | 2,500 | 2,473 | 2,498 | +47 | +1.9% | 33,300 |
| 2024/06/18 | 2,435 | 2,478 | 2,435 | 2,451 | +18 | +0.7% | 19,300 |
| 2024/06/17 | 2,490 | 2,492 | 2,408 | 2,433 | -52 | -2.1% | 41,300 |
| 2024/06/14 | 2,419 | 2,490 | 2,419 | 2,485 | +49 | +2% | 33,800 |
| 2024/06/13 | 2,525 | 2,535 | 2,420 | 2,436 | -57 | -2.3% | 68,800 |
| 2024/06/12 | 2,500 | 2,519 | 2,476 | 2,493 | +12 | +0.5% | 68,400 |
| 2024/06/11 | 2,440 | 2,513 | 2,440 | 2,481 | +43 | +1.8% | 69,900 |
| 2024/06/10 | 2,375 | 2,445 | 2,374 | 2,438 | +64 | +2.7% | 45,300 |
| 2024/06/07 | 2,341 | 2,380 | 2,341 | 2,374 | +13 | +0.6% | 19,000 |
| 2024/06/06 | 2,378 | 2,400 | 2,355 | 2,361 | +16 | +0.7% | 42,600 |
| 2024/06/05 | 2,353 | 2,371 | 2,340 | 2,345 | -22 | -0.9% | 26,900 |
| 2024/06/04 | 2,372 | 2,382 | 2,355 | 2,367 | +5 | +0.2% | 19,800 |
| 2024/06/03 | 2,355 | 2,376 | 2,349 | 2,362 | +16 | +0.7% | 27,600 |
| 2024/05/31 | 2,305 | 2,359 | 2,305 | 2,346 | +56 | +2.4% | 38,900 |
| 2024/05/30 | 2,268 | 2,295 | 2,257 | 2,290 | +1 | ±0% | 52,800 |
| 2024/05/29 | 2,350 | 2,356 | 2,289 | 2,289 | -60 | -2.6% | 37,300 |
| 2024/05/28 | 2,339 | 2,368 | 2,335 | 2,349 | +6 | +0.3% | 30,000 |
| 2024/05/27 | 2,318 | 2,343 | 2,313 | 2,343 | +27 | +1.2% | 33,100 |
| 2024/05/24 | 2,328 | 2,343 | 2,307 | 2,316 | -43 | -1.8% | 21,300 |
| 2024/05/23 | 2,333 | 2,368 | 2,300 | 2,359 | +26 | +1.1% | 34,300 |
| 2024/05/22 | 2,386 | 2,388 | 2,333 | 2,333 | -52 | -2.2% | 65,300 |
| 2024/05/21 | 2,407 | 2,440 | 2,385 | 2,385 | ±0 | ±0% | 45,700 |
| 2024/05/20 | 2,391 | 2,412 | 2,381 | 2,385 | -9 | -0.4% | 30,700 |
| 2024/05/17 | 2,385 | 2,418 | 2,382 | 2,394 | -29 | -1.2% | 30,600 |
| 2024/05/16 | 2,403 | 2,424 | 2,382 | 2,423 | +19 | +0.8% | 43,400 |
| 2024/05/15 | 2,440 | 2,479 | 2,385 | 2,404 | -4 | -0.2% | 106,700 |
| 2024/05/14 | 2,457 | 2,457 | 2,377 | 2,408 | -48 | -2% | 85,000 |
| 2024/05/13 | 2,470 | 2,472 | 2,426 | 2,456 | -33 | -1.3% | 73,000 |
| 2024/05/10 | 2,517 | 2,531 | 2,460 | 2,489 | -43 | -1.7% | 49,100 |
| 2024/05/09 | 2,536 | 2,545 | 2,515 | 2,532 | -19 | -0.7% | 45,300 |
| 2024/05/08 | 2,582 | 2,598 | 2,540 | 2,551 | -29 | -1.1% | 38,300 |
| 2024/05/07 | 2,573 | 2,589 | 2,537 | 2,580 | +65 | +2.6% | 74,600 |
| 2024/05/02 | 2,518 | 2,538 | 2,498 | 2,515 | +2 | +0.1% | 22,100 |
| 2024/05/01 | 2,531 | 2,531 | 2,500 | 2,513 | -42 | -1.6% | 24,900 |
| 2024/04/30 | 2,462 | 2,567 | 2,450 | 2,555 | +125 | +5.1% | 86,700 |
| 2024/04/26 | 2,390 | 2,435 | 2,383 | 2,430 | +40 | +1.7% | 41,500 |
| 2024/04/25 | 2,428 | 2,428 | 2,390 | 2,390 | -45 | -1.8% | 39,400 |
| 2024/04/24 | 2,420 | 2,435 | 2,401 | 2,435 | +33 | +1.4% | 37,700 |
| 2024/04/23 | 2,430 | 2,430 | 2,391 | 2,402 | -12 | -0.5% | 32,700 |
| 2024/04/22 | 2,418 | 2,420 | 2,382 | 2,414 | +24 | +1% | 40,700 |
| 2024/04/19 | 2,433 | 2,439 | 2,357 | 2,390 | -71 | -2.9% | 65,800 |
| 2024/04/18 | 2,410 | 2,474 | 2,403 | 2,461 | +31 | +1.3% | 26,300 |
| 2024/04/17 | 2,488 | 2,490 | 2,421 | 2,430 | -49 | -2% | 82,500 |
| 2024/04/16 | 2,552 | 2,553 | 2,469 | 2,479 | -93 | -3.6% | 69,300 |
101～
150
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
