日本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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 4,220 | 4,240 | 4,205 | 4,230 | +10 | +0.2% | 24,800 |
| 2023/07/20 | 4,245 | 4,250 | 4,215 | 4,220 | -20 | -0.5% | 40,400 |
| 2023/07/19 | 4,250 | 4,250 | 4,215 | 4,240 | +25 | +0.6% | 29,700 |
| 2023/07/18 | 4,200 | 4,225 | 4,195 | 4,215 | +15 | +0.4% | 30,900 |
| 2023/07/14 | 4,245 | 4,245 | 4,180 | 4,200 | -20 | -0.5% | 41,600 |
| 2023/07/13 | 4,210 | 4,240 | 4,190 | 4,220 | +10 | +0.2% | 40,200 |
| 2023/07/12 | 4,230 | 4,230 | 4,175 | 4,210 | -20 | -0.5% | 42,300 |
| 2023/07/11 | 4,260 | 4,275 | 4,220 | 4,230 | -5 | -0.1% | 51,200 |
| 2023/07/10 | 4,200 | 4,260 | 4,200 | 4,235 | +45 | +1.1% | 69,200 |
| 2023/07/07 | 4,200 | 4,210 | 4,150 | 4,190 | -35 | -0.8% | 115,800 |
| 2023/07/06 | 4,230 | 4,235 | 4,205 | 4,225 | -35 | -0.8% | 79,500 |
| 2023/07/05 | 4,260 | 4,275 | 4,220 | 4,260 | -40 | -0.9% | 97,700 |
| 2023/07/04 | 4,350 | 4,365 | 4,290 | 4,300 | -70 | -1.6% | 70,700 |
| 2023/07/03 | 4,350 | 4,385 | 4,350 | 4,370 | +25 | +0.6% | 75,300 |
| 2023/06/30 | 4,365 | 4,370 | 4,320 | 4,345 | -25 | -0.6% | 66,100 |
| 2023/06/29 | 4,420 | 4,425 | 4,340 | 4,370 | -155 | -3.4% | 155,100 |
| 2023/06/28 | 4,495 | 4,525 | 4,475 | 4,525 | +50 | +1.1% | 131,700 |
| 2023/06/27 | 4,490 | 4,500 | 4,465 | 4,475 | -15 | -0.3% | 62,700 |
| 2023/06/26 | 4,500 | 4,525 | 4,460 | 4,490 | +5 | +0.1% | 56,200 |
| 2023/06/23 | 4,515 | 4,535 | 4,465 | 4,485 | -10 | -0.2% | 69,300 |
| 2023/06/22 | 4,500 | 4,520 | 4,495 | 4,495 | ±0 | ±0% | 74,000 |
| 2023/06/21 | 4,475 | 4,500 | 4,455 | 4,495 | +20 | +0.4% | 36,300 |
| 2023/06/20 | 4,440 | 4,480 | 4,435 | 4,475 | +5 | +0.1% | 34,000 |
| 2023/06/19 | 4,480 | 4,480 | 4,440 | 4,470 | +5 | +0.1% | 59,900 |
| 2023/06/16 | 4,460 | 4,475 | 4,420 | 4,465 | +20 | +0.4% | 83,300 |
| 2023/06/15 | 4,440 | 4,470 | 4,420 | 4,445 | +5 | +0.1% | 43,100 |
| 2023/06/14 | 4,455 | 4,465 | 4,420 | 4,440 | +10 | +0.2% | 63,400 |
| 2023/06/13 | 4,430 | 4,450 | 4,410 | 4,430 | +5 | +0.1% | 42,200 |
| 2023/06/12 | 4,415 | 4,430 | 4,400 | 4,425 | +10 | +0.2% | 46,500 |
| 2023/06/09 | 4,420 | 4,445 | 4,400 | 4,415 | +5 | +0.1% | 47,200 |
| 2023/06/08 | 4,440 | 4,460 | 4,390 | 4,410 | -35 | -0.8% | 47,400 |
| 2023/06/07 | 4,515 | 4,520 | 4,435 | 4,445 | -50 | -1.1% | 89,900 |
| 2023/06/06 | 4,470 | 4,510 | 4,450 | 4,495 | +25 | +0.6% | 80,200 |
| 2023/06/05 | 4,485 | 4,515 | 4,470 | 4,470 | +50 | +1.1% | 153,500 |
| 2023/06/02 | 4,360 | 4,430 | 4,355 | 4,420 | +70 | +1.6% | 49,500 |
| 2023/06/01 | 4,330 | 4,350 | 4,315 | 4,350 | +5 | +0.1% | 35,800 |
| 2023/05/31 | 4,390 | 4,390 | 4,340 | 4,345 | -55 | -1.3% | 55,800 |
| 2023/05/30 | 4,415 | 4,415 | 4,360 | 4,400 | -15 | -0.3% | 37,200 |
| 2023/05/29 | 4,405 | 4,440 | 4,400 | 4,415 | +35 | +0.8% | 53,900 |
| 2023/05/26 | 4,410 | 4,425 | 4,380 | 4,380 | -30 | -0.7% | 50,800 |
| 2023/05/25 | 4,355 | 4,420 | 4,350 | 4,410 | +55 | +1.3% | 57,500 |
| 2023/05/24 | 4,340 | 4,370 | 4,320 | 4,355 | +20 | +0.5% | 33,300 |
| 2023/05/23 | 4,370 | 4,395 | 4,325 | 4,335 | -55 | -1.3% | 46,400 |
| 2023/05/22 | 4,350 | 4,390 | 4,325 | 4,390 | +10 | +0.2% | 42,400 |
| 2023/05/19 | 4,395 | 4,415 | 4,365 | 4,380 | +5 | +0.1% | 101,000 |
| 2023/05/18 | 4,380 | 4,395 | 4,340 | 4,375 | ±0 | ±0% | 62,400 |
| 2023/05/17 | 4,400 | 4,400 | 4,355 | 4,375 | -20 | -0.5% | 37,100 |
| 2023/05/16 | 4,395 | 4,400 | 4,355 | 4,395 | ±0 | ±0% | 52,100 |
| 2023/05/15 | 4,350 | 4,395 | 4,340 | 4,395 | +60 | +1.4% | 65,200 |
| 2023/05/12 | 4,285 | 4,355 | 4,265 | 4,335 | +20 | +0.5% | 79,700 |
201～
250
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「日カーボン」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 |
|---|---|---|---|---|---|---|---|---|
| 日カーボン | 542,000円 | +13.6% | +1.2% | 3.69% | 14.60倍 | 1.21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 |
| 黒崎播磨 | 313,500円 | +0.6% | -8.5% | 2.87% | 8.95倍 | 1.21倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドなど海外提携積極的。配当性向３０％ |
| 品川リフラ | 191,400円 | -0.8% | +0.7% | 4.70% | 8.72倍 | 1.05倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| ベルテクス | 182,000円 | +8.6% | +6.0% | 2.75% | 11.53倍 | 1.39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 |
| ＳＥＣカーボン | 239,400円 | -1.1% | -22.1% | 4.18% | 8.11倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
