日本カーバイド工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,840 | 1,856 | 1,821 | 1,831 | -7 | -0.4% | 77,500 |
| 2024/03/01 | 1,830 | 1,840 | 1,813 | 1,838 | +14 | +0.8% | 40,000 |
| 2024/02/29 | 1,830 | 1,860 | 1,813 | 1,824 | -10 | -0.5% | 80,700 |
| 2024/02/28 | 1,809 | 1,839 | 1,801 | 1,834 | +25 | +1.4% | 57,000 |
| 2024/02/27 | 1,796 | 1,827 | 1,784 | 1,809 | -11 | -0.6% | 61,200 |
| 2024/02/26 | 1,840 | 1,858 | 1,820 | 1,820 | -16 | -0.9% | 53,600 |
| 2024/02/22 | 1,832 | 1,846 | 1,827 | 1,836 | +9 | +0.5% | 42,700 |
| 2024/02/21 | 1,851 | 1,854 | 1,823 | 1,827 | -18 | -1% | 44,700 |
| 2024/02/20 | 1,850 | 1,873 | 1,840 | 1,845 | ±0 | ±0% | 69,900 |
| 2024/02/19 | 1,830 | 1,852 | 1,821 | 1,845 | +3 | +0.2% | 54,800 |
| 2024/02/16 | 1,811 | 1,855 | 1,810 | 1,842 | +21 | +1.2% | 118,300 |
| 2024/02/15 | 1,848 | 1,854 | 1,811 | 1,821 | -15 | -0.8% | 88,900 |
| 2024/02/14 | 1,853 | 1,867 | 1,828 | 1,836 | -23 | -1.2% | 108,400 |
| 2024/02/13 | 1,820 | 1,861 | 1,797 | 1,859 | +33 | +1.8% | 276,700 |
| 2024/02/09 | 1,851 | 1,894 | 1,810 | 1,826 | +11 | +0.6% | 551,600 |
| 2024/02/08 | 1,900 | 1,900 | 1,775 | 1,815 | +253 | +16.2% | 1,041,000 |
| 2024/02/07 | 1,560 | 1,574 | 1,556 | 1,562 | +2 | +0.1% | 49,500 |
| 2024/02/06 | 1,550 | 1,566 | 1,550 | 1,560 | +11 | +0.7% | 51,500 |
| 2024/02/05 | 1,540 | 1,558 | 1,540 | 1,549 | +16 | +1% | 45,300 |
| 2024/02/02 | 1,545 | 1,545 | 1,517 | 1,533 | +7 | +0.5% | 27,800 |
| 2024/02/01 | 1,537 | 1,537 | 1,519 | 1,526 | +2 | +0.1% | 35,600 |
| 2024/01/31 | 1,516 | 1,524 | 1,507 | 1,524 | +9 | +0.6% | 26,300 |
| 2024/01/30 | 1,535 | 1,539 | 1,512 | 1,515 | -14 | -0.9% | 129,200 |
| 2024/01/29 | 1,532 | 1,540 | 1,526 | 1,529 | +8 | +0.5% | 41,000 |
| 2024/01/26 | 1,523 | 1,532 | 1,520 | 1,521 | -4 | -0.3% | 31,100 |
| 2024/01/25 | 1,507 | 1,529 | 1,507 | 1,525 | +24 | +1.6% | 29,600 |
| 2024/01/24 | 1,498 | 1,507 | 1,497 | 1,501 | +3 | +0.2% | 20,300 |
| 2024/01/23 | 1,511 | 1,515 | 1,495 | 1,498 | -7 | -0.5% | 38,900 |
| 2024/01/22 | 1,513 | 1,513 | 1,501 | 1,505 | +12 | +0.8% | 27,500 |
| 2024/01/19 | 1,486 | 1,504 | 1,486 | 1,493 | +5 | +0.3% | 32,300 |
| 2024/01/18 | 1,496 | 1,501 | 1,486 | 1,488 | -9 | -0.6% | 25,700 |
| 2024/01/17 | 1,520 | 1,523 | 1,496 | 1,497 | -15 | -1% | 53,500 |
| 2024/01/16 | 1,520 | 1,523 | 1,504 | 1,512 | ±0 | ±0% | 41,400 |
| 2024/01/15 | 1,505 | 1,521 | 1,503 | 1,512 | +13 | +0.9% | 52,500 |
| 2024/01/12 | 1,510 | 1,513 | 1,490 | 1,499 | +4 | +0.3% | 71,000 |
| 2024/01/11 | 1,491 | 1,503 | 1,491 | 1,495 | +5 | +0.3% | 40,900 |
| 2024/01/10 | 1,487 | 1,495 | 1,486 | 1,490 | +3 | +0.2% | 28,200 |
| 2024/01/09 | 1,490 | 1,491 | 1,479 | 1,487 | +17 | +1.2% | 33,000 |
| 2024/01/05 | 1,472 | 1,475 | 1,464 | 1,470 | +13 | +0.9% | 27,500 |
| 2024/01/04 | 1,443 | 1,458 | 1,429 | 1,457 | +26 | +1.8% | 59,600 |
| 2023/12/29 | 1,440 | 1,440 | 1,423 | 1,431 | +3 | +0.2% | 25,700 |
| 2023/12/28 | 1,420 | 1,428 | 1,417 | 1,428 | +14 | +1% | 24,400 |
| 2023/12/27 | 1,400 | 1,414 | 1,399 | 1,414 | +18 | +1.3% | 48,900 |
| 2023/12/26 | 1,390 | 1,399 | 1,390 | 1,396 | ±0 | ±0% | 36,500 |
| 2023/12/25 | 1,410 | 1,410 | 1,393 | 1,396 | -8 | -0.6% | 35,600 |
| 2023/12/22 | 1,396 | 1,408 | 1,396 | 1,404 | +4 | +0.3% | 35,300 |
| 2023/12/21 | 1,404 | 1,413 | 1,398 | 1,400 | -9 | -0.6% | 34,700 |
| 2023/12/20 | 1,401 | 1,415 | 1,398 | 1,409 | +14 | +1% | 59,400 |
| 2023/12/19 | 1,395 | 1,400 | 1,383 | 1,395 | -3 | -0.2% | 63,600 |
| 2023/12/18 | 1,401 | 1,402 | 1,383 | 1,398 | -15 | -1.1% | 74,200 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「カーバイド」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 |
|---|---|---|---|---|---|---|---|---|
| カーバイド | 180,800円 | +15.7% | +39.9% | 4.42% | 16.82倍 | 0.52倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| ＯＡＴアグリオ | 158,700円 | +1.1% | -21.1% | 3.47% | 8.52倍 | 1.18倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| フクビ | 84,400円 | +2.7% | +0.6% | 3.08% | 9.75倍 | 0.46倍 |
|
建築資材軸の合成樹脂製品製造加工の大手。日米や東南アに生産拠点。自動車向け産業資材も |
| タイガポリ | 84,400円 | +4.5% | -16.0% | 4.03% | 7.64倍 | 0.42倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| ミライアル | 153,000円 | -9.5% | -31.4% | 2.61% | 22.99倍 | 0.63倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
市場注目の銘柄
チャート関連のコラム
