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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,580 | 5,580 | 5,450 | 5,450 | -140 | -2.5% | 4,200 |
| 2017/12/05 | 5,670 | 5,670 | 5,450 | 5,590 | -170 | -3% | 5,700 |
| 2017/12/04 | 5,720 | 5,760 | 5,620 | 5,760 | +110 | +1.9% | 3,300 |
| 2017/12/01 | 5,820 | 5,910 | 5,650 | 5,650 | -190 | -3.3% | 3,200 |
| 2017/11/30 | 5,780 | 5,920 | 5,680 | 5,840 | +30 | +0.5% | 6,900 |
| 2017/11/29 | 5,730 | 5,880 | 5,730 | 5,810 | +60 | +1% | 1,400 |
| 2017/11/28 | 5,810 | 5,810 | 5,710 | 5,750 | -30 | -0.5% | 1,600 |
| 2017/11/27 | 5,870 | 5,880 | 5,770 | 5,780 | -100 | -1.7% | 1,300 |
| 2017/11/24 | 5,880 | 5,990 | 5,820 | 5,880 | -20 | -0.3% | 10,400 |
| 2017/11/22 | 5,900 | 5,900 | 5,750 | 5,900 | +40 | +0.7% | 8,600 |
| 2017/11/21 | 5,690 | 5,910 | 5,650 | 5,860 | +220 | +3.9% | 18,100 |
| 2017/11/20 | 5,570 | 5,740 | 5,420 | 5,640 | +170 | +3.1% | 19,600 |
| 2017/11/17 | 5,600 | 5,670 | 5,430 | 5,470 | -210 | -3.7% | 10,900 |
| 2017/11/16 | 5,170 | 5,690 | 5,110 | 5,680 | +640 | +12.7% | 23,500 |
| 2017/11/15 | 5,090 | 5,400 | 4,885 | 5,040 | -450 | -8.2% | 40,000 |
| 2017/11/14 | 5,590 | 5,800 | 5,490 | 5,490 | -80 | -1.4% | 12,600 |
| 2017/11/13 | 5,670 | 5,770 | 5,530 | 5,570 | -40 | -0.7% | 11,000 |
| 2017/11/10 | 5,400 | 5,730 | 5,380 | 5,610 | +110 | +2% | 9,800 |
| 2017/11/09 | 5,830 | 5,830 | 5,480 | 5,500 | -330 | -5.7% | 17,100 |
| 2017/11/08 | 5,510 | 5,880 | 5,440 | 5,830 | +280 | +5% | 22,000 |
| 2017/11/07 | 5,630 | 5,700 | 5,540 | 5,550 | -100 | -1.8% | 9,800 |
| 2017/11/06 | 5,860 | 5,930 | 5,520 | 5,650 | -210 | -3.6% | 27,000 |
| 2017/11/02 | 5,940 | 6,000 | 5,750 | 5,860 | -140 | -2.3% | 12,700 |
| 2017/11/01 | 5,690 | 6,000 | 5,590 | 6,000 | +410 | +7.3% | 18,300 |
| 2017/10/31 | 5,530 | 5,700 | 5,500 | 5,590 | +60 | +1.1% | 6,400 |
| 2017/10/30 | 5,530 | 5,570 | 5,400 | 5,530 | +30 | +0.5% | 7,700 |
| 2017/10/27 | 5,510 | 5,600 | 5,470 | 5,500 | -110 | -2% | 9,400 |
| 2017/10/26 | 5,600 | 5,750 | 5,570 | 5,610 | -90 | -1.6% | 7,100 |
| 2017/10/25 | 5,510 | 5,980 | 5,510 | 5,700 | +220 | +4% | 27,000 |
| 2017/10/24 | 5,530 | 5,530 | 5,360 | 5,480 | ±0 | ±0% | 5,500 |
| 2017/10/23 | 5,390 | 5,570 | 5,320 | 5,480 | +90 | +1.7% | 10,200 |
| 2017/10/20 | 5,430 | 5,530 | 5,370 | 5,390 | -140 | -2.5% | 6,700 |
| 2017/10/19 | 5,550 | 5,640 | 5,480 | 5,530 | -70 | -1.3% | 6,200 |
| 2017/10/18 | 5,750 | 5,790 | 5,430 | 5,600 | -90 | -1.6% | 27,200 |
| 2017/10/17 | 5,890 | 5,990 | 5,640 | 5,690 | -130 | -2.2% | 10,300 |
| 2017/10/16 | 5,940 | 5,980 | 5,820 | 5,820 | -110 | -1.9% | 8,300 |
| 2017/10/13 | 5,860 | 6,020 | 5,700 | 5,930 | ±0 | ±0% | 16,400 |
| 2017/10/12 | 5,650 | 6,030 | 5,590 | 5,930 | +470 | +8.6% | 27,000 |
| 2017/10/11 | 5,390 | 5,700 | 5,340 | 5,460 | +50 | +0.9% | 17,000 |
| 2017/10/10 | 5,500 | 5,540 | 5,340 | 5,410 | +10 | +0.2% | 4,500 |
| 2017/10/06 | 5,410 | 5,470 | 5,360 | 5,400 | +70 | +1.3% | 8,800 |
| 2017/10/05 | 5,500 | 5,500 | 5,210 | 5,330 | -130 | -2.4% | 13,900 |
| 2017/10/04 | 5,580 | 5,660 | 5,370 | 5,460 | -150 | -2.7% | 10,800 |
| 2017/10/03 | 5,550 | 5,750 | 5,540 | 5,610 | -10 | -0.2% | 17,800 |
| 2017/10/02 | 5,340 | 5,700 | 5,310 | 5,620 | +420 | +8.1% | 22,200 |
| 2017/09/29 | 5,390 | 5,600 | 5,200 | 5,200 | -90 | -1.7% | 15,700 |
| 2017/09/28 | 5,070 | 5,600 | 5,070 | 5,290 | +190 | +3.7% | 41,500 |
| 2017/09/27 | 5,120 | 5,170 | 4,990 | 5,100 | +4,597 | +913.9% | 6,800 |
| 2017/09/26 | 505 | 508 | 497 | 503 | -3 | -0.6% | 72,000 |
| 2017/09/25 | 500 | 508 | 495 | 506 | +1 | +0.2% | 85,000 |
1701～
1750
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
