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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 13,840 | 13,990 | 13,740 | 13,960 | +120 | +0.9% | 9,000 |
2023/09/22 | 13,800 | 14,070 | 13,700 | 13,840 | +20 | +0.1% | 9,100 |
2023/09/21 | 13,580 | 13,990 | 13,580 | 13,820 | +190 | +1.4% | 8,800 |
2023/09/20 | 14,020 | 14,020 | 13,540 | 13,630 | -390 | -2.8% | 17,300 |
2023/09/19 | 13,350 | 14,030 | 13,300 | 14,020 | +620 | +4.6% | 37,400 |
2023/09/15 | 13,360 | 13,600 | 13,210 | 13,400 | +300 | +2.3% | 11,400 |
2023/09/14 | 12,930 | 13,300 | 12,830 | 13,100 | +380 | +3% | 11,200 |
2023/09/13 | 13,140 | 13,340 | 12,710 | 12,720 | -420 | -3.2% | 16,800 |
2023/09/12 | 13,500 | 13,640 | 12,810 | 13,140 | -360 | -2.7% | 26,300 |
2023/09/11 | 13,240 | 13,730 | 13,240 | 13,500 | +240 | +1.8% | 18,300 |
2023/09/08 | 12,700 | 13,260 | 12,700 | 13,260 | +310 | +2.4% | 8,500 |
2023/09/07 | 12,940 | 13,130 | 12,680 | 12,950 | -190 | -1.4% | 13,200 |
2023/09/06 | 12,490 | 13,250 | 12,350 | 13,140 | +640 | +5.1% | 26,100 |
2023/09/05 | 12,320 | 12,520 | 12,060 | 12,500 | ±0 | ±0% | 12,900 |
2023/09/04 | 11,840 | 12,500 | 11,710 | 12,500 | +790 | +6.7% | 24,300 |
2023/09/01 | 11,550 | 11,710 | 11,480 | 11,710 | +160 | +1.4% | 3,000 |
2023/08/31 | 11,600 | 11,680 | 11,410 | 11,550 | -120 | -1% | 7,100 |
2023/08/30 | 11,750 | 11,750 | 11,580 | 11,670 | +40 | +0.3% | 4,200 |
2023/08/29 | 11,620 | 11,720 | 11,600 | 11,630 | +10 | +0.1% | 4,000 |
2023/08/28 | 11,360 | 11,720 | 11,360 | 11,620 | +270 | +2.4% | 5,000 |
2023/08/25 | 11,480 | 11,590 | 11,240 | 11,350 | -270 | -2.3% | 4,500 |
2023/08/24 | 11,100 | 11,640 | 11,090 | 11,620 | +600 | +5.4% | 8,900 |
2023/08/23 | 11,200 | 11,200 | 10,770 | 11,020 | -160 | -1.4% | 16,300 |
2023/08/22 | 11,250 | 11,380 | 11,180 | 11,180 | -60 | -0.5% | 4,000 |
2023/08/21 | 11,300 | 11,490 | 11,230 | 11,240 | -60 | -0.5% | 6,000 |
2023/08/18 | 11,170 | 11,440 | 11,170 | 11,300 | -100 | -0.9% | 9,200 |
2023/08/17 | 12,000 | 12,000 | 11,210 | 11,400 | -670 | -5.6% | 37,200 |
2023/08/16 | 11,860 | 12,140 | 11,600 | 12,070 | +60 | +0.5% | 16,900 |
2023/08/15 | 12,170 | 12,170 | 11,820 | 12,010 | -160 | -1.3% | 7,000 |
2023/08/14 | 11,760 | 12,170 | 11,690 | 12,170 | +650 | +5.6% | 36,300 |
2023/08/10 | 11,110 | 11,840 | 11,110 | 11,520 | +430 | +3.9% | 25,900 |
2023/08/09 | 10,950 | 11,110 | 10,860 | 11,090 | +160 | +1.5% | 12,300 |
2023/08/08 | 11,130 | 11,180 | 10,930 | 10,930 | -210 | -1.9% | 7,100 |
2023/08/07 | 10,850 | 11,150 | 10,850 | 11,140 | +180 | +1.6% | 5,700 |
2023/08/04 | 10,800 | 11,000 | 10,780 | 10,960 | +120 | +1.1% | 5,400 |
2023/08/03 | 10,660 | 10,890 | 10,570 | 10,840 | -70 | -0.6% | 5,700 |
2023/08/02 | 10,940 | 11,100 | 10,800 | 10,910 | -190 | -1.7% | 8,000 |
2023/08/01 | 10,620 | 11,100 | 10,600 | 11,100 | +460 | +4.3% | 17,100 |
2023/07/31 | 10,580 | 10,740 | 10,530 | 10,640 | +110 | +1% | 3,000 |
2023/07/28 | 10,580 | 10,580 | 10,420 | 10,530 | -20 | -0.2% | 3,200 |
2023/07/27 | 10,500 | 10,620 | 10,380 | 10,550 | -10 | -0.1% | 5,900 |
2023/07/26 | 10,510 | 10,650 | 10,470 | 10,560 | +10 | +0.1% | 3,800 |
2023/07/25 | 10,670 | 10,670 | 10,550 | 10,550 | -70 | -0.7% | 3,600 |
2023/07/24 | 10,510 | 10,700 | 10,510 | 10,620 | +120 | +1.1% | 3,800 |
2023/07/21 | 10,810 | 10,810 | 10,500 | 10,500 | -310 | -2.9% | 5,700 |
2023/07/20 | 10,780 | 10,840 | 10,700 | 10,810 | +70 | +0.7% | 3,900 |
2023/07/19 | 10,570 | 10,800 | 10,570 | 10,740 | +180 | +1.7% | 6,600 |
2023/07/18 | 10,340 | 10,590 | 10,340 | 10,560 | +250 | +2.4% | 5,200 |
2023/07/14 | 10,430 | 10,430 | 10,230 | 10,310 | -50 | -0.5% | 4,900 |
2023/07/13 | 10,480 | 10,480 | 10,230 | 10,360 | +150 | +1.5% | 9,100 |
151~
200
件表示中 / 3451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 | 253,200円 | +20.4% | +38.0% | 3.95% | 7.35倍 | 0.76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 |
日カーボン | 552,000円 | +13.6% | +1.2% | 3.62% | 14.87倍 | 1.23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 |
ベルテクス | 173,500円 | -4.9% | -2.0% | 2.31% | 12.19倍 | 1.41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 |
板硝子 | 51,400円 | +10.0% | - | 0.00% | 4.24倍 | 0.37倍 |
|
住友系のガラス専業。建築・自動車用が9割。英ピルキントン買収で世界展開。欧州比率大 |
アジアパイル | 88,900円 | -4.8% | -5.9% | 3.37% | 9.96倍 | 0.78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