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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 2,440 | 2,513 | 2,440 | 2,481 | +43 | +1.8% | 69,900 |
| 2024/06/10 | 2,375 | 2,445 | 2,374 | 2,438 | +64 | +2.7% | 45,300 |
| 2024/06/07 | 2,341 | 2,380 | 2,341 | 2,374 | +13 | +0.6% | 19,000 |
| 2024/06/06 | 2,378 | 2,400 | 2,355 | 2,361 | +16 | +0.7% | 42,600 |
| 2024/06/05 | 2,353 | 2,371 | 2,340 | 2,345 | -22 | -0.9% | 26,900 |
| 2024/06/04 | 2,372 | 2,382 | 2,355 | 2,367 | +5 | +0.2% | 19,800 |
| 2024/06/03 | 2,355 | 2,376 | 2,349 | 2,362 | +16 | +0.7% | 27,600 |
| 2024/05/31 | 2,305 | 2,359 | 2,305 | 2,346 | +56 | +2.4% | 38,900 |
| 2024/05/30 | 2,268 | 2,295 | 2,257 | 2,290 | +1 | ±0% | 52,800 |
| 2024/05/29 | 2,350 | 2,356 | 2,289 | 2,289 | -60 | -2.6% | 37,300 |
| 2024/05/28 | 2,339 | 2,368 | 2,335 | 2,349 | +6 | +0.3% | 30,000 |
| 2024/05/27 | 2,318 | 2,343 | 2,313 | 2,343 | +27 | +1.2% | 33,100 |
| 2024/05/24 | 2,328 | 2,343 | 2,307 | 2,316 | -43 | -1.8% | 21,300 |
| 2024/05/23 | 2,333 | 2,368 | 2,300 | 2,359 | +26 | +1.1% | 34,300 |
| 2024/05/22 | 2,386 | 2,388 | 2,333 | 2,333 | -52 | -2.2% | 65,300 |
| 2024/05/21 | 2,407 | 2,440 | 2,385 | 2,385 | ±0 | ±0% | 45,700 |
| 2024/05/20 | 2,391 | 2,412 | 2,381 | 2,385 | -9 | -0.4% | 30,700 |
| 2024/05/17 | 2,385 | 2,418 | 2,382 | 2,394 | -29 | -1.2% | 30,600 |
| 2024/05/16 | 2,403 | 2,424 | 2,382 | 2,423 | +19 | +0.8% | 43,400 |
| 2024/05/15 | 2,440 | 2,479 | 2,385 | 2,404 | -4 | -0.2% | 106,700 |
| 2024/05/14 | 2,457 | 2,457 | 2,377 | 2,408 | -48 | -2% | 85,000 |
| 2024/05/13 | 2,470 | 2,472 | 2,426 | 2,456 | -33 | -1.3% | 73,000 |
| 2024/05/10 | 2,517 | 2,531 | 2,460 | 2,489 | -43 | -1.7% | 49,100 |
| 2024/05/09 | 2,536 | 2,545 | 2,515 | 2,532 | -19 | -0.7% | 45,300 |
| 2024/05/08 | 2,582 | 2,598 | 2,540 | 2,551 | -29 | -1.1% | 38,300 |
| 2024/05/07 | 2,573 | 2,589 | 2,537 | 2,580 | +65 | +2.6% | 74,600 |
| 2024/05/02 | 2,518 | 2,538 | 2,498 | 2,515 | +2 | +0.1% | 22,100 |
| 2024/05/01 | 2,531 | 2,531 | 2,500 | 2,513 | -42 | -1.6% | 24,900 |
| 2024/04/30 | 2,462 | 2,567 | 2,450 | 2,555 | +125 | +5.1% | 86,700 |
| 2024/04/26 | 2,390 | 2,435 | 2,383 | 2,430 | +40 | +1.7% | 41,500 |
| 2024/04/25 | 2,428 | 2,428 | 2,390 | 2,390 | -45 | -1.8% | 39,400 |
| 2024/04/24 | 2,420 | 2,435 | 2,401 | 2,435 | +33 | +1.4% | 37,700 |
| 2024/04/23 | 2,430 | 2,430 | 2,391 | 2,402 | -12 | -0.5% | 32,700 |
| 2024/04/22 | 2,418 | 2,420 | 2,382 | 2,414 | +24 | +1% | 40,700 |
| 2024/04/19 | 2,433 | 2,439 | 2,357 | 2,390 | -71 | -2.9% | 65,800 |
| 2024/04/18 | 2,410 | 2,474 | 2,403 | 2,461 | +31 | +1.3% | 26,300 |
| 2024/04/17 | 2,488 | 2,490 | 2,421 | 2,430 | -49 | -2% | 82,500 |
| 2024/04/16 | 2,552 | 2,553 | 2,469 | 2,479 | -93 | -3.6% | 69,300 |
| 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 |
201～
250
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
