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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 4,350 | 4,435 | 4,315 | 4,315 | +95 | +2.3% | 219,100 |
| 2023/05/10 | 4,190 | 4,225 | 4,190 | 4,220 | +30 | +0.7% | 54,900 |
| 2023/05/09 | 4,195 | 4,200 | 4,165 | 4,190 | -5 | -0.1% | 45,600 |
| 2023/05/08 | 4,190 | 4,215 | 4,180 | 4,195 | +10 | +0.2% | 59,200 |
| 2023/05/02 | 4,180 | 4,190 | 4,165 | 4,185 | +15 | +0.4% | 39,500 |
| 2023/05/01 | 4,185 | 4,195 | 4,155 | 4,170 | +10 | +0.2% | 39,800 |
| 2023/04/28 | 4,150 | 4,180 | 4,135 | 4,160 | +45 | +1.1% | 63,900 |
| 2023/04/27 | 4,110 | 4,120 | 4,100 | 4,115 | +5 | +0.1% | 35,200 |
| 2023/04/26 | 4,125 | 4,140 | 4,100 | 4,110 | -15 | -0.4% | 47,500 |
| 2023/04/25 | 4,135 | 4,155 | 4,125 | 4,125 | -10 | -0.2% | 43,100 |
| 2023/04/24 | 4,140 | 4,145 | 4,120 | 4,135 | +10 | +0.2% | 23,500 |
| 2023/04/21 | 4,115 | 4,145 | 4,115 | 4,125 | -5 | -0.1% | 31,200 |
| 2023/04/20 | 4,115 | 4,130 | 4,105 | 4,130 | +15 | +0.4% | 36,000 |
| 2023/04/19 | 4,100 | 4,115 | 4,100 | 4,115 | +15 | +0.4% | 24,300 |
| 2023/04/18 | 4,120 | 4,130 | 4,100 | 4,100 | -20 | -0.5% | 47,500 |
| 2023/04/17 | 4,110 | 4,120 | 4,095 | 4,120 | +25 | +0.6% | 32,200 |
| 2023/04/14 | 4,075 | 4,110 | 4,075 | 4,095 | +20 | +0.5% | 45,300 |
| 2023/04/13 | 4,070 | 4,075 | 4,050 | 4,075 | +5 | +0.1% | 67,900 |
| 2023/04/12 | 4,090 | 4,105 | 4,070 | 4,070 | -15 | -0.4% | 46,600 |
| 2023/04/11 | 4,060 | 4,085 | 4,030 | 4,085 | +50 | +1.2% | 72,400 |
| 2023/04/10 | 4,050 | 4,055 | 4,005 | 4,035 | +5 | +0.1% | 45,500 |
| 2023/04/07 | 4,025 | 4,040 | 4,010 | 4,030 | +5 | +0.1% | 42,700 |
| 2023/04/06 | 4,030 | 4,035 | 4,010 | 4,025 | -15 | -0.4% | 65,900 |
| 2023/04/05 | 4,095 | 4,095 | 4,040 | 4,040 | -65 | -1.6% | 71,500 |
| 2023/04/04 | 4,125 | 4,125 | 4,100 | 4,105 | -20 | -0.5% | 70,600 |
| 2023/04/03 | 4,125 | 4,130 | 4,100 | 4,125 | +25 | +0.6% | 37,100 |
| 2023/03/31 | 4,080 | 4,100 | 4,080 | 4,100 | +25 | +0.6% | 44,400 |
| 2023/03/30 | 4,065 | 4,075 | 4,030 | 4,075 | +40 | +1% | 42,400 |
| 2023/03/29 | 4,010 | 4,035 | 3,990 | 4,035 | +45 | +1.1% | 53,800 |
| 2023/03/28 | 3,980 | 4,000 | 3,970 | 3,990 | +35 | +0.9% | 32,200 |
| 2023/03/27 | 3,975 | 3,985 | 3,950 | 3,955 | -15 | -0.4% | 49,000 |
| 2023/03/24 | 3,970 | 3,980 | 3,950 | 3,970 | ±0 | ±0% | 27,000 |
| 2023/03/23 | 3,930 | 3,970 | 3,920 | 3,970 | +25 | +0.6% | 57,000 |
| 2023/03/22 | 3,965 | 3,970 | 3,940 | 3,945 | +30 | +0.8% | 53,500 |
| 2023/03/20 | 3,930 | 3,955 | 3,900 | 3,915 | -30 | -0.8% | 59,500 |
| 2023/03/17 | 3,990 | 4,000 | 3,940 | 3,945 | -30 | -0.8% | 99,700 |
| 2023/03/16 | 3,960 | 3,985 | 3,940 | 3,975 | -45 | -1.1% | 89,000 |
| 2023/03/15 | 4,025 | 4,030 | 3,990 | 4,020 | +40 | +1% | 68,300 |
| 2023/03/14 | 4,010 | 4,010 | 3,955 | 3,980 | -75 | -1.8% | 130,700 |
| 2023/03/13 | 4,085 | 4,085 | 4,035 | 4,055 | -55 | -1.3% | 94,700 |
| 2023/03/10 | 4,090 | 4,145 | 4,085 | 4,110 | +10 | +0.2% | 81,400 |
| 2023/03/09 | 4,115 | 4,125 | 4,095 | 4,100 | +10 | +0.2% | 48,800 |
| 2023/03/08 | 4,095 | 4,105 | 4,065 | 4,090 | -40 | -1% | 112,200 |
| 2023/03/07 | 4,125 | 4,150 | 4,125 | 4,130 | -15 | -0.4% | 34,300 |
| 2023/03/06 | 4,150 | 4,155 | 4,135 | 4,145 | +20 | +0.5% | 26,600 |
| 2023/03/03 | 4,150 | 4,150 | 4,120 | 4,125 | ±0 | ±0% | 37,400 |
| 2023/03/02 | 4,215 | 4,215 | 4,110 | 4,125 | -65 | -1.6% | 59,100 |
| 2023/03/01 | 4,160 | 4,190 | 4,150 | 4,190 | +25 | +0.6% | 50,700 |
| 2023/02/28 | 4,150 | 4,175 | 4,135 | 4,165 | +30 | +0.7% | 51,300 |
| 2023/02/27 | 4,135 | 4,140 | 4,100 | 4,135 | +35 | +0.9% | 33,800 |
251～
300
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 | 544,000円 | +13.6% | +1.2% | 3.68% | 14.65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 | 318,000円 | +0.6% | -8.5% | 2.83% | 9.08倍 | 1.23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 | 195,500円 | -0.8% | +0.7% | 4.60% | 8.91倍 | 1.07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 | 182,500円 | +8.6% | +6.0% | 2.74% | 11.56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 | 240,700円 | -1.1% | -22.1% | 4.15% | 8.15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
