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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 2,248 | 2,281 | 2,245 | 2,254 | +13 | +0.6% | 24,700 |
| 2024/08/21 | 2,233 | 2,250 | 2,200 | 2,241 | -22 | -1% | 16,700 |
| 2024/08/20 | 2,295 | 2,295 | 2,244 | 2,263 | -1 | ±0% | 34,300 |
| 2024/08/19 | 2,302 | 2,325 | 2,260 | 2,264 | -30 | -1.3% | 39,300 |
| 2024/08/16 | 2,270 | 2,299 | 2,242 | 2,294 | +116 | +5.3% | 51,300 |
| 2024/08/15 | 2,152 | 2,188 | 2,117 | 2,178 | +32 | +1.5% | 29,900 |
| 2024/08/14 | 2,176 | 2,176 | 2,108 | 2,146 | -15 | -0.7% | 45,700 |
| 2024/08/13 | 2,061 | 2,161 | 2,061 | 2,161 | +120 | +5.9% | 89,800 |
| 2024/08/09 | 2,025 | 2,058 | 1,983 | 2,041 | +61 | +3.1% | 61,000 |
| 2024/08/08 | 2,001 | 2,039 | 1,955 | 1,980 | -63 | -3.1% | 98,400 |
| 2024/08/07 | 1,979 | 2,106 | 1,977 | 2,043 | +39 | +1.9% | 137,200 |
| 2024/08/06 | 1,922 | 2,017 | 1,850 | 2,004 | +202 | +11.2% | 108,000 |
| 2024/08/05 | 2,020 | 2,048 | 1,750 | 1,802 | -348 | -16.2% | 227,300 |
| 2024/08/02 | 2,268 | 2,272 | 2,150 | 2,150 | -184 | -7.9% | 134,700 |
| 2024/08/01 | 2,386 | 2,386 | 2,325 | 2,334 | -52 | -2.2% | 33,400 |
| 2024/07/31 | 2,338 | 2,390 | 2,337 | 2,386 | +42 | +1.8% | 23,700 |
| 2024/07/30 | 2,375 | 2,375 | 2,338 | 2,344 | -17 | -0.7% | 15,800 |
| 2024/07/29 | 2,324 | 2,368 | 2,312 | 2,361 | +66 | +2.9% | 34,600 |
| 2024/07/26 | 2,299 | 2,323 | 2,294 | 2,295 | -5 | -0.2% | 45,400 |
| 2024/07/25 | 2,332 | 2,333 | 2,292 | 2,300 | -45 | -1.9% | 51,600 |
| 2024/07/24 | 2,386 | 2,386 | 2,345 | 2,345 | -41 | -1.7% | 34,200 |
| 2024/07/23 | 2,397 | 2,406 | 2,369 | 2,386 | +16 | +0.7% | 39,200 |
| 2024/07/22 | 2,415 | 2,415 | 2,360 | 2,370 | -41 | -1.7% | 43,000 |
| 2024/07/19 | 2,421 | 2,421 | 2,388 | 2,411 | -10 | -0.4% | 44,800 |
| 2024/07/18 | 2,471 | 2,471 | 2,411 | 2,421 | -71 | -2.8% | 49,500 |
| 2024/07/17 | 2,476 | 2,505 | 2,475 | 2,492 | +17 | +0.7% | 45,600 |
| 2024/07/16 | 2,459 | 2,480 | 2,459 | 2,475 | +30 | +1.2% | 18,400 |
| 2024/07/12 | 2,450 | 2,479 | 2,444 | 2,445 | -17 | -0.7% | 34,100 |
| 2024/07/11 | 2,476 | 2,476 | 2,439 | 2,462 | +1 | ±0% | 30,700 |
| 2024/07/10 | 2,483 | 2,497 | 2,453 | 2,461 | -46 | -1.8% | 40,400 |
| 2024/07/09 | 2,525 | 2,539 | 2,495 | 2,507 | -18 | -0.7% | 42,700 |
| 2024/07/08 | 2,590 | 2,590 | 2,522 | 2,525 | -65 | -2.5% | 46,900 |
| 2024/07/05 | 2,683 | 2,694 | 2,590 | 2,590 | -43 | -1.6% | 57,400 |
| 2024/07/04 | 2,619 | 2,639 | 2,606 | 2,633 | +43 | +1.7% | 64,100 |
| 2024/07/03 | 2,495 | 2,612 | 2,492 | 2,590 | +98 | +3.9% | 97,200 |
| 2024/07/02 | 2,500 | 2,510 | 2,468 | 2,492 | +11 | +0.4% | 44,600 |
| 2024/07/01 | 2,544 | 2,555 | 2,480 | 2,481 | -63 | -2.5% | 44,500 |
| 2024/06/28 | 2,552 | 2,563 | 2,533 | 2,544 | -2 | -0.1% | 39,500 |
| 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 |
151～
200
件表示中 / 3674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 | 181,800円 | -1.1% | -22.1% | 5.50% | 6.07倍 | 0.50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 |
| 日ヒューム | 159,200円 | +9.7% | +25.5% | 2.39% | 14.23倍 | 0.90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 |
| 日カーボン | 365,000円 | +5.4% | +1.6% | 5.48% | 9.84倍 | 0.78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 |
| ヨータイ | 155,500円 | +1.3% | -5.5% | 5.79% | 11.63倍 | 0.88倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
| アジアパイル | 79,000円 | -6.0% | -44.0% | 5.70% | 13.08倍 | 0.66倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
市場注目の銘柄
チャート関連のコラム
