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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 6,840 | 7,030 | 6,840 | 7,000 | +160 | +2.3% | 3,100 |
| 2018/05/07 | 6,900 | 6,900 | 6,730 | 6,840 | -50 | -0.7% | 4,000 |
| 2018/05/02 | 6,940 | 6,940 | 6,840 | 6,890 | +10 | +0.1% | 1,500 |
| 2018/05/01 | 7,200 | 7,260 | 6,760 | 6,880 | +250 | +3.8% | 14,600 |
| 2018/04/27 | 6,670 | 6,670 | 6,570 | 6,630 | +100 | +1.5% | 700 |
| 2018/04/26 | 6,530 | 6,660 | 6,530 | 6,530 | -70 | -1.1% | 2,300 |
| 2018/04/25 | 6,840 | 6,860 | 6,600 | 6,600 | -370 | -5.3% | 3,700 |
| 2018/04/24 | 7,190 | 7,380 | 6,920 | 6,970 | -370 | -5% | 6,800 |
| 2018/04/23 | 6,720 | 7,340 | 6,710 | 7,340 | +630 | +9.4% | 10,200 |
| 2018/04/20 | 6,650 | 6,710 | 6,610 | 6,710 | +160 | +2.4% | 1,400 |
| 2018/04/19 | 6,600 | 6,880 | 6,450 | 6,550 | -50 | -0.8% | 4,300 |
| 2018/04/18 | 6,310 | 6,600 | 6,310 | 6,600 | +230 | +3.6% | 4,600 |
| 2018/04/17 | 6,340 | 6,430 | 6,250 | 6,370 | -70 | -1.1% | 2,600 |
| 2018/04/16 | 6,540 | 6,540 | 6,410 | 6,440 | ±0 | ±0% | 1,700 |
| 2018/04/13 | 6,620 | 6,690 | 6,400 | 6,440 | ±0 | ±0% | 3,300 |
| 2018/04/12 | 6,710 | 6,710 | 6,400 | 6,440 | -230 | -3.4% | 3,700 |
| 2018/04/11 | 6,680 | 6,780 | 6,610 | 6,670 | +70 | +1.1% | 2,800 |
| 2018/04/10 | 6,340 | 6,690 | 6,310 | 6,600 | +160 | +2.5% | 4,400 |
| 2018/04/09 | 6,630 | 6,630 | 6,210 | 6,440 | -270 | -4% | 8,800 |
| 2018/04/06 | 6,520 | 6,900 | 6,520 | 6,710 | +190 | +2.9% | 5,700 |
| 2018/04/05 | 6,460 | 6,770 | 6,350 | 6,520 | +40 | +0.6% | 11,100 |
| 2018/04/04 | 7,080 | 7,080 | 6,170 | 6,480 | -600 | -8.5% | 23,400 |
| 2018/04/03 | 7,300 | 7,300 | 6,910 | 7,080 | -320 | -4.3% | 10,800 |
| 2018/04/02 | 7,440 | 7,490 | 7,260 | 7,400 | +10 | +0.1% | 4,500 |
| 2018/03/30 | 7,130 | 7,390 | 7,060 | 7,390 | +260 | +3.6% | 5,900 |
| 2018/03/29 | 6,880 | 7,330 | 6,880 | 7,130 | +280 | +4.1% | 4,900 |
| 2018/03/28 | 6,960 | 6,960 | 6,730 | 6,850 | -150 | -2.1% | 3,700 |
| 2018/03/27 | 7,090 | 7,320 | 6,970 | 7,000 | +180 | +2.6% | 14,100 |
| 2018/03/26 | 6,800 | 6,900 | 6,590 | 6,820 | -80 | -1.2% | 7,300 |
| 2018/03/23 | 6,970 | 7,250 | 6,780 | 6,900 | -370 | -5.1% | 9,900 |
| 2018/03/22 | 7,460 | 7,550 | 7,260 | 7,270 | -190 | -2.5% | 900 |
| 2018/03/20 | 7,020 | 7,620 | 7,020 | 7,460 | +140 | +1.9% | 5,900 |
| 2018/03/19 | 7,490 | 7,490 | 6,950 | 7,320 | -470 | -6% | 12,300 |
| 2018/03/16 | 8,130 | 8,160 | 7,610 | 7,790 | -370 | -4.5% | 18,200 |
| 2018/03/15 | 8,190 | 8,390 | 8,080 | 8,160 | -70 | -0.9% | 9,100 |
| 2018/03/14 | 8,190 | 8,240 | 8,190 | 8,230 | +60 | +0.7% | 800 |
| 2018/03/13 | 8,210 | 8,390 | 8,170 | 8,170 | -60 | -0.7% | 5,200 |
| 2018/03/12 | 8,110 | 8,350 | 8,110 | 8,230 | +210 | +2.6% | 4,600 |
| 2018/03/09 | 8,150 | 8,250 | 8,020 | 8,020 | -130 | -1.6% | 3,500 |
| 2018/03/08 | 7,860 | 8,240 | 7,860 | 8,150 | +250 | +3.2% | 6,100 |
| 2018/03/07 | 8,050 | 8,100 | 7,780 | 7,900 | -300 | -3.7% | 8,100 |
| 2018/03/06 | 8,210 | 8,310 | 8,090 | 8,200 | +350 | +4.5% | 6,000 |
| 2018/03/05 | 8,250 | 8,510 | 7,770 | 7,850 | -420 | -5.1% | 15,200 |
| 2018/03/02 | 7,700 | 8,340 | 7,680 | 8,270 | +240 | +3% | 11,400 |
| 2018/03/01 | 7,970 | 8,060 | 7,770 | 8,030 | -40 | -0.5% | 5,000 |
| 2018/02/28 | 8,210 | 8,260 | 8,050 | 8,070 | -160 | -1.9% | 12,000 |
| 2018/02/27 | 8,340 | 8,500 | 8,200 | 8,230 | -70 | -0.8% | 11,100 |
| 2018/02/26 | 8,500 | 8,500 | 8,150 | 8,300 | -180 | -2.1% | 12,300 |
| 2018/02/23 | 8,580 | 8,790 | 8,320 | 8,480 | +80 | +1% | 13,400 |
| 2018/02/22 | 8,280 | 8,500 | 8,250 | 8,400 | -10 | -0.1% | 18,000 |
1601～
1650
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
