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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 469 | 469 | 464 | 465 | -5 | -1.1% | 11,000 |
| 2010/06/21 | 462 | 470 | 462 | 470 | +5 | +1.1% | 14,000 |
| 2010/06/18 | 476 | 476 | 465 | 465 | -3 | -0.6% | 17,000 |
| 2010/06/17 | 469 | 469 | 461 | 468 | ±0 | ±0% | 29,000 |
| 2010/06/16 | 471 | 471 | 461 | 468 | +7 | +1.5% | 21,000 |
| 2010/06/15 | 476 | 476 | 460 | 461 | -15 | -3.2% | 40,000 |
| 2010/06/14 | 480 | 483 | 476 | 476 | -4 | -0.8% | 14,000 |
| 2010/06/11 | 480 | 488 | 480 | 480 | +6 | +1.3% | 8,000 |
| 2010/06/10 | 481 | 482 | 472 | 474 | -9 | -1.9% | 14,000 |
| 2010/06/09 | 494 | 494 | 481 | 483 | -11 | -2.2% | 14,000 |
| 2010/06/08 | 487 | 494 | 485 | 494 | +11 | +2.3% | 16,000 |
| 2010/06/07 | 490 | 490 | 470 | 483 | -15 | -3% | 30,000 |
| 2010/06/04 | 496 | 504 | 496 | 498 | +5 | +1% | 8,000 |
| 2010/06/03 | 488 | 494 | 488 | 493 | +5 | +1% | 6,000 |
| 2010/06/02 | 488 | 488 | 480 | 488 | -1 | -0.2% | 19,000 |
| 2010/06/01 | 485 | 489 | 482 | 489 | +10 | +2.1% | 16,000 |
| 2010/05/31 | 473 | 479 | 469 | 479 | +14 | +3% | 13,000 |
| 2010/05/28 | 470 | 473 | 465 | 465 | +5 | +1.1% | 11,000 |
| 2010/05/27 | 446 | 460 | 442 | 460 | -2 | -0.4% | 21,000 |
| 2010/05/26 | 434 | 462 | 434 | 462 | +14 | +3.1% | 76,000 |
| 2010/05/25 | 484 | 484 | 445 | 448 | -20 | -4.3% | 30,000 |
| 2010/05/24 | 471 | 473 | 455 | 468 | -1 | -0.2% | 17,000 |
| 2010/05/21 | 458 | 474 | 458 | 469 | -21 | -4.3% | 40,000 |
| 2010/05/20 | 498 | 498 | 490 | 490 | -3 | -0.6% | 12,000 |
| 2010/05/19 | 485 | 497 | 480 | 493 | ±0 | ±0% | 44,000 |
| 2010/05/18 | 499 | 503 | 491 | 493 | +2 | +0.4% | 40,000 |
| 2010/05/17 | 500 | 521 | 489 | 491 | -81 | -14.2% | 165,000 |
| 2010/05/14 | 582 | 582 | 565 | 572 | -6 | -1% | 32,000 |
| 2010/05/13 | 586 | 586 | 576 | 578 | -4 | -0.7% | 12,000 |
| 2010/05/12 | 576 | 582 | 568 | 582 | +17 | +3% | 59,000 |
| 2010/05/11 | 588 | 598 | 565 | 565 | -16 | -2.8% | 59,000 |
| 2010/05/10 | 562 | 588 | 562 | 581 | +20 | +3.6% | 39,000 |
| 2010/05/07 | 550 | 576 | 550 | 561 | -27 | -4.6% | 68,000 |
| 2010/05/06 | 575 | 595 | 575 | 588 | -7 | -1.2% | 75,000 |
| 2010/04/30 | 588 | 598 | 588 | 595 | +17 | +2.9% | 52,000 |
| 2010/04/28 | 580 | 588 | 574 | 578 | -13 | -2.2% | 16,000 |
| 2010/04/27 | 586 | 594 | 583 | 591 | +5 | +0.9% | 33,000 |
| 2010/04/26 | 592 | 593 | 581 | 586 | +4 | +0.7% | 55,000 |
| 2010/04/23 | 567 | 582 | 562 | 582 | +20 | +3.6% | 41,000 |
| 2010/04/22 | 563 | 567 | 556 | 562 | -1 | -0.2% | 27,000 |
| 2010/04/21 | 558 | 565 | 558 | 563 | +6 | +1.1% | 29,000 |
| 2010/04/20 | 560 | 564 | 557 | 557 | +2 | +0.4% | 27,000 |
| 2010/04/19 | 565 | 565 | 555 | 555 | -20 | -3.5% | 26,000 |
| 2010/04/16 | 583 | 585 | 568 | 575 | -7 | -1.2% | 25,000 |
| 2010/04/15 | 567 | 582 | 567 | 582 | +16 | +2.8% | 9,000 |
| 2010/04/14 | 570 | 572 | 566 | 566 | +3 | +0.5% | 5,000 |
| 2010/04/13 | 570 | 577 | 563 | 563 | -9 | -1.6% | 17,000 |
| 2010/04/12 | 577 | 587 | 572 | 572 | -8 | -1.4% | 15,000 |
| 2010/04/09 | 585 | 585 | 578 | 580 | +2 | +0.3% | 11,000 |
| 2010/04/08 | 582 | 589 | 576 | 578 | -14 | -2.4% | 22,000 |
3651～
3700
件表示中 / 3705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 | 190,000円 | -6.4% | -35.2% | 5.26% | 11.54倍 | 0.52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 | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33倍 | 0.89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 | 161,900円 | +7.9% | 0.0% | 2.72% | 16.57倍 | 0.88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 |
| 板硝子 | 41,200円 | +1.1% | - | 0.00% | 749.09倍 | 0.49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 |
| ヨータイ | 177,500円 | +2.4% | +7.1% | 5.07% | 12.52倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
