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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 7,750 | 8,590 | 7,750 | 8,410 | +530 | +6.7% | 31,900 |
| 2018/02/20 | 7,400 | 8,000 | 7,400 | 7,880 | +370 | +4.9% | 26,200 |
| 2018/02/19 | 7,290 | 7,620 | 7,180 | 7,510 | +280 | +3.9% | 27,400 |
| 2018/02/16 | 6,890 | 7,300 | 6,720 | 7,230 | +250 | +3.6% | 19,700 |
| 2018/02/15 | 6,390 | 7,000 | 6,100 | 6,980 | -210 | -2.9% | 49,800 |
| 2018/02/14 | 6,950 | 7,250 | 6,820 | 7,190 | +530 | +8% | 56,900 |
| 2018/02/13 | 6,610 | 6,820 | 6,580 | 6,660 | +350 | +5.5% | 21,200 |
| 2018/02/09 | 6,250 | 6,480 | 6,210 | 6,310 | -220 | -3.4% | 4,900 |
| 2018/02/08 | 6,280 | 6,600 | 6,280 | 6,530 | +280 | +4.5% | 1,900 |
| 2018/02/07 | 6,670 | 6,890 | 6,190 | 6,250 | +180 | +3% | 11,700 |
| 2018/02/06 | 6,410 | 6,470 | 5,870 | 6,070 | -700 | -10.3% | 15,400 |
| 2018/02/05 | 7,100 | 7,100 | 6,700 | 6,770 | -470 | -6.5% | 14,400 |
| 2018/02/02 | 7,290 | 7,290 | 7,090 | 7,240 | +40 | +0.6% | 2,300 |
| 2018/02/01 | 7,140 | 7,290 | 7,100 | 7,200 | +210 | +3% | 3,600 |
| 2018/01/31 | 7,090 | 7,230 | 6,990 | 6,990 | -100 | -1.4% | 4,600 |
| 2018/01/30 | 7,170 | 7,240 | 6,970 | 7,090 | -80 | -1.1% | 4,700 |
| 2018/01/29 | 7,270 | 7,270 | 7,120 | 7,170 | -10 | -0.1% | 2,400 |
| 2018/01/26 | 7,050 | 7,180 | 7,050 | 7,180 | +210 | +3% | 3,800 |
| 2018/01/25 | 6,890 | 7,040 | 6,890 | 6,970 | -20 | -0.3% | 2,000 |
| 2018/01/24 | 7,060 | 7,090 | 6,830 | 6,990 | -70 | -1% | 6,700 |
| 2018/01/23 | 6,680 | 7,080 | 6,680 | 7,060 | +380 | +5.7% | 11,200 |
| 2018/01/22 | 6,750 | 6,790 | 6,650 | 6,680 | +10 | +0.1% | 2,500 |
| 2018/01/19 | 6,710 | 6,830 | 6,610 | 6,670 | -140 | -2.1% | 17,700 |
| 2018/01/18 | 7,030 | 7,060 | 6,720 | 6,810 | -190 | -2.7% | 10,400 |
| 2018/01/17 | 7,220 | 7,220 | 6,900 | 7,000 | -220 | -3% | 12,100 |
| 2018/01/16 | 7,340 | 7,410 | 7,150 | 7,220 | -120 | -1.6% | 14,600 |
| 2018/01/15 | 7,500 | 7,500 | 7,330 | 7,340 | -260 | -3.4% | 6,600 |
| 2018/01/12 | 7,610 | 7,850 | 7,570 | 7,600 | -50 | -0.7% | 10,200 |
| 2018/01/11 | 7,340 | 7,750 | 7,300 | 7,650 | +310 | +4.2% | 19,400 |
| 2018/01/10 | 7,400 | 7,400 | 7,240 | 7,340 | +60 | +0.8% | 6,700 |
| 2018/01/09 | 7,360 | 7,440 | 7,170 | 7,280 | -20 | -0.3% | 13,900 |
| 2018/01/05 | 7,350 | 7,500 | 7,300 | 7,300 | -100 | -1.4% | 9,000 |
| 2018/01/04 | 7,270 | 7,520 | 7,240 | 7,400 | +230 | +3.2% | 16,700 |
| 2017/12/29 | 7,260 | 7,460 | 7,160 | 7,170 | +20 | +0.3% | 18,500 |
| 2017/12/28 | 7,310 | 7,310 | 7,070 | 7,150 | +50 | +0.7% | 8,400 |
| 2017/12/27 | 7,060 | 7,300 | 7,000 | 7,100 | -180 | -2.5% | 27,000 |
| 2017/12/26 | 7,680 | 7,680 | 7,170 | 7,280 | -410 | -5.3% | 29,400 |
| 2017/12/25 | 7,500 | 8,290 | 7,500 | 7,690 | +390 | +5.3% | 37,500 |
| 2017/12/22 | 7,160 | 7,370 | 7,060 | 7,300 | +150 | +2.1% | 17,600 |
| 2017/12/21 | 7,010 | 7,290 | 6,980 | 7,150 | +140 | +2% | 10,500 |
| 2017/12/20 | 6,890 | 7,010 | 6,780 | 7,010 | +150 | +2.2% | 12,500 |
| 2017/12/19 | 6,780 | 7,050 | 6,780 | 6,860 | -120 | -1.7% | 20,400 |
| 2017/12/18 | 6,600 | 6,990 | 6,520 | 6,980 | +300 | +4.5% | 36,700 |
| 2017/12/15 | 5,930 | 6,780 | 5,930 | 6,680 | +900 | +15.6% | 69,700 |
| 2017/12/14 | 5,610 | 5,780 | 5,610 | 5,780 | +180 | +3.2% | 3,100 |
| 2017/12/13 | 5,650 | 5,800 | 5,580 | 5,600 | -40 | -0.7% | 4,900 |
| 2017/12/12 | 5,680 | 5,770 | 5,500 | 5,640 | -130 | -2.3% | 5,600 |
| 2017/12/11 | 5,660 | 5,770 | 5,570 | 5,770 | +140 | +2.5% | 5,500 |
| 2017/12/08 | 5,510 | 5,640 | 5,470 | 5,630 | +160 | +2.9% | 1,500 |
| 2017/12/07 | 5,530 | 5,560 | 5,470 | 5,470 | +20 | +0.4% | 1,800 |
1651～
1700
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
