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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,580 | 2,585 | 2,556 | 2,572 | -18 | -0.7% | 39,300 |
| 2024/04/12 | 2,605 | 2,614 | 2,586 | 2,590 | -9 | -0.3% | 43,300 |
| 2024/04/11 | 2,565 | 2,603 | 2,545 | 2,599 | +21 | +0.8% | 91,900 |
| 2024/04/10 | 2,535 | 2,589 | 2,535 | 2,578 | +43 | +1.7% | 42,500 |
| 2024/04/09 | 2,522 | 2,545 | 2,490 | 2,535 | +35 | +1.4% | 37,600 |
| 2024/04/08 | 2,506 | 2,508 | 2,476 | 2,500 | +6 | +0.2% | 44,500 |
| 2024/04/05 | 2,502 | 2,506 | 2,464 | 2,494 | -24 | -1% | 39,600 |
| 2024/04/04 | 2,523 | 2,534 | 2,496 | 2,518 | +26 | +1% | 37,000 |
| 2024/04/03 | 2,492 | 2,526 | 2,457 | 2,492 | -19 | -0.8% | 45,300 |
| 2024/04/02 | 2,591 | 2,591 | 2,506 | 2,511 | -79 | -3.1% | 64,000 |
| 2024/04/01 | 2,645 | 2,650 | 2,573 | 2,590 | -40 | -1.5% | 68,700 |
| 2024/03/29 | 2,631 | 2,638 | 2,588 | 2,630 | -5 | -0.2% | 47,000 |
| 2024/03/28 | 2,652 | 2,688 | 2,620 | 2,635 | -13 | -0.5% | 124,400 |
| 2024/03/27 | 2,650 | 2,687 | 2,635 | 2,648 | +3 | +0.1% | 73,000 |
| 2024/03/26 | 2,632 | 2,655 | 2,620 | 2,645 | +14 | +0.5% | 36,600 |
| 2024/03/25 | 2,669 | 2,682 | 2,629 | 2,631 | -38 | -1.4% | 63,900 |
| 2024/03/22 | 2,710 | 2,713 | 2,660 | 2,669 | -32 | -1.2% | 45,300 |
| 2024/03/21 | 2,712 | 2,720 | 2,685 | 2,701 | +35 | +1.3% | 58,300 |
| 2024/03/19 | 2,614 | 2,690 | 2,605 | 2,666 | +30 | +1.1% | 66,900 |
| 2024/03/18 | 2,664 | 2,678 | 2,636 | 2,636 | -12 | -0.5% | 54,300 |
| 2024/03/15 | 2,611 | 2,649 | 2,600 | 2,648 | +9 | +0.3% | 52,500 |
| 2024/03/14 | 2,607 | 2,642 | 2,601 | 2,639 | +17 | +0.6% | 28,600 |
| 2024/03/13 | 2,661 | 2,661 | 2,598 | 2,622 | +11 | +0.4% | 61,100 |
| 2024/03/12 | 2,573 | 2,616 | 2,536 | 2,611 | +5 | +0.2% | 44,800 |
| 2024/03/11 | 2,640 | 2,668 | 2,570 | 2,606 | -98 | -3.6% | 95,000 |
| 2024/03/08 | 2,658 | 2,721 | 2,640 | 2,704 | +66 | +2.5% | 51,900 |
| 2024/03/07 | 2,705 | 2,717 | 2,638 | 2,638 | -67 | -2.5% | 95,100 |
| 2024/03/06 | 2,680 | 2,730 | 2,680 | 2,705 | +4 | +0.1% | 44,500 |
| 2024/03/05 | 2,703 | 2,715 | 2,671 | 2,701 | -17 | -0.6% | 58,300 |
| 2024/03/04 | 2,743 | 2,763 | 2,696 | 2,718 | -24 | -0.9% | 95,400 |
| 2024/03/01 | 2,752 | 2,775 | 2,733 | 2,742 | -10 | -0.4% | 74,400 |
| 2024/02/29 | 2,790 | 2,809 | 2,745 | 2,752 | -73 | -2.6% | 76,200 |
| 2024/02/28 | 2,865 | 2,892 | 2,820 | 2,825 | -15 | -0.5% | 61,900 |
| 2024/02/27 | 2,810 | 2,870 | 2,800 | 2,840 | +29 | +1% | 67,200 |
| 2024/02/26 | 2,807 | 2,839 | 2,755 | 2,811 | -1 | ±0% | 89,100 |
| 2024/02/22 | 2,820 | 2,850 | 2,780 | 2,812 | -5 | -0.2% | 70,100 |
| 2024/02/21 | 2,852 | 2,886 | 2,806 | 2,817 | -35 | -1.2% | 46,100 |
| 2024/02/20 | 2,899 | 2,925 | 2,852 | 2,852 | -48 | -1.7% | 55,700 |
| 2024/02/19 | 2,930 | 2,947 | 2,866 | 2,900 | -34 | -1.2% | 79,100 |
| 2024/02/16 | 2,831 | 2,950 | 2,807 | 2,934 | +153 | +5.5% | 208,500 |
| 2024/02/15 | 3,010 | 3,010 | 2,747 | 2,781 | -229 | -7.6% | 312,400 |
| 2024/02/14 | 2,930 | 3,070 | 2,927 | 3,010 | +208 | +7.4% | 641,000 |
| 2024/02/13 | 2,730 | 2,809 | 2,716 | 2,802 | +116 | +4.3% | 203,100 |
| 2024/02/09 | 2,651 | 2,737 | 2,651 | 2,686 | +9 | +0.3% | 79,500 |
| 2024/02/08 | 2,660 | 2,694 | 2,620 | 2,677 | -6 | -0.2% | 34,100 |
| 2024/02/07 | 2,675 | 2,702 | 2,652 | 2,683 | -1 | ±0% | 37,300 |
| 2024/02/06 | 2,648 | 2,684 | 2,638 | 2,684 | +26 | +1% | 55,100 |
| 2024/02/05 | 2,600 | 2,671 | 2,577 | 2,658 | +65 | +2.5% | 70,600 |
| 2024/02/02 | 2,550 | 2,613 | 2,538 | 2,593 | +57 | +2.2% | 43,500 |
| 2024/02/01 | 2,551 | 2,565 | 2,536 | 2,536 | -58 | -2.2% | 54,200 |
151～
200
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
