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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 8,620 | 8,730 | 8,560 | 8,600 | -120 | -1.4% | 11,300 |
| 2023/03/09 | 8,900 | 8,920 | 8,720 | 8,720 | -180 | -2% | 13,900 |
| 2023/03/08 | 8,900 | 9,070 | 8,860 | 8,900 | -20 | -0.2% | 13,200 |
| 2023/03/07 | 9,020 | 9,130 | 8,920 | 8,920 | -100 | -1.1% | 8,100 |
| 2023/03/06 | 8,980 | 9,050 | 8,950 | 9,020 | +100 | +1.1% | 8,100 |
| 2023/03/03 | 8,870 | 8,990 | 8,770 | 8,920 | +110 | +1.2% | 10,600 |
| 2023/03/02 | 8,900 | 9,110 | 8,720 | 8,810 | -90 | -1% | 15,100 |
| 2023/03/01 | 8,570 | 8,900 | 8,570 | 8,900 | +280 | +3.2% | 10,700 |
| 2023/02/28 | 8,780 | 8,940 | 8,540 | 8,620 | -50 | -0.6% | 14,700 |
| 2023/02/27 | 8,200 | 8,800 | 8,200 | 8,670 | +510 | +6.3% | 29,900 |
| 2023/02/24 | 8,140 | 8,200 | 8,080 | 8,160 | +20 | +0.2% | 8,200 |
| 2023/02/22 | 8,250 | 8,250 | 8,050 | 8,140 | -230 | -2.7% | 20,400 |
| 2023/02/21 | 8,360 | 8,390 | 8,200 | 8,370 | +140 | +1.7% | 13,300 |
| 2023/02/20 | 7,980 | 8,300 | 7,930 | 8,230 | +250 | +3.1% | 28,200 |
| 2023/02/17 | 7,900 | 7,980 | 7,860 | 7,980 | +20 | +0.3% | 7,200 |
| 2023/02/16 | 7,810 | 8,000 | 7,810 | 7,960 | +170 | +2.2% | 10,900 |
| 2023/02/15 | 7,950 | 8,050 | 7,790 | 7,790 | -300 | -3.7% | 19,500 |
| 2023/02/14 | 7,760 | 8,090 | 7,710 | 8,090 | +690 | +9.3% | 93,900 |
| 2023/02/13 | 7,390 | 7,410 | 7,190 | 7,400 | -50 | -0.7% | 23,100 |
| 2023/02/10 | 7,340 | 7,550 | 7,340 | 7,450 | +50 | +0.7% | 27,200 |
| 2023/02/09 | 7,350 | 7,400 | 7,250 | 7,400 | +50 | +0.7% | 5,100 |
| 2023/02/08 | 7,380 | 7,380 | 7,210 | 7,350 | +30 | +0.4% | 8,500 |
| 2023/02/07 | 7,300 | 7,380 | 7,300 | 7,320 | -20 | -0.3% | 4,000 |
| 2023/02/06 | 7,390 | 7,430 | 7,330 | 7,340 | -50 | -0.7% | 7,000 |
| 2023/02/03 | 7,450 | 7,450 | 7,290 | 7,390 | -60 | -0.8% | 14,200 |
| 2023/02/02 | 7,160 | 7,480 | 7,160 | 7,450 | +340 | +4.8% | 17,200 |
| 2023/02/01 | 7,090 | 7,190 | 7,060 | 7,110 | +20 | +0.3% | 6,400 |
| 2023/01/31 | 7,120 | 7,120 | 7,060 | 7,090 | -50 | -0.7% | 4,100 |
| 2023/01/30 | 7,070 | 7,210 | 7,070 | 7,140 | +50 | +0.7% | 7,200 |
| 2023/01/27 | 7,090 | 7,090 | 7,020 | 7,090 | +10 | +0.1% | 3,400 |
| 2023/01/26 | 7,020 | 7,090 | 7,000 | 7,080 | +100 | +1.4% | 6,200 |
| 2023/01/25 | 6,990 | 7,070 | 6,960 | 6,980 | -150 | -2.1% | 9,400 |
| 2023/01/24 | 6,850 | 7,130 | 6,840 | 7,130 | +310 | +4.5% | 12,900 |
| 2023/01/23 | 6,900 | 6,910 | 6,820 | 6,820 | -50 | -0.7% | 7,500 |
| 2023/01/20 | 6,850 | 6,900 | 6,760 | 6,870 | -10 | -0.1% | 3,600 |
| 2023/01/19 | 6,860 | 6,890 | 6,810 | 6,880 | +30 | +0.4% | 3,200 |
| 2023/01/18 | 6,790 | 6,890 | 6,790 | 6,850 | +10 | +0.1% | 4,700 |
| 2023/01/17 | 6,800 | 6,850 | 6,750 | 6,840 | +70 | +1% | 5,200 |
| 2023/01/16 | 6,780 | 6,840 | 6,760 | 6,770 | -110 | -1.6% | 5,800 |
| 2023/01/13 | 6,890 | 6,940 | 6,800 | 6,880 | -10 | -0.1% | 6,500 |
| 2023/01/12 | 6,920 | 6,950 | 6,870 | 6,890 | +10 | +0.1% | 3,700 |
| 2023/01/11 | 6,890 | 6,930 | 6,830 | 6,880 | -10 | -0.1% | 5,800 |
| 2023/01/10 | 6,890 | 6,970 | 6,840 | 6,890 | -20 | -0.3% | 5,600 |
| 2023/01/06 | 6,880 | 6,940 | 6,860 | 6,910 | -30 | -0.4% | 2,400 |
| 2023/01/05 | 6,870 | 6,990 | 6,770 | 6,940 | +260 | +3.9% | 15,100 |
| 2023/01/04 | 7,090 | 7,090 | 6,680 | 6,680 | -420 | -5.9% | 20,300 |
| 2022/12/30 | 7,070 | 7,180 | 7,010 | 7,100 | +110 | +1.6% | 7,400 |
| 2022/12/29 | 7,120 | 7,120 | 6,960 | 6,990 | -70 | -1% | 2,500 |
| 2022/12/28 | 7,020 | 7,120 | 6,890 | 7,060 | -20 | -0.3% | 14,300 |
| 2022/12/27 | 7,200 | 7,200 | 7,040 | 7,080 | -120 | -1.7% | 7,400 |
301～
350
件表示中 / 3467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 | 234,600円 | -1.1% | -22.1% | 4.26% | 7.95倍 | 0.65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 | 559,000円 | +13.6% | +1.2% | 3.58% | 15.06倍 | 1.25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 | 181,000円 | +8.6% | +6.0% | 2.76% | 11.46倍 | 1.38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 | 46,500円 | +0.9% | -26.1% | 0.00% | 20.67倍 | 0.46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 | 99,700円 | +0.8% | +0.8% | 4.51% | 9.74倍 | 0.84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
