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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 275 | 279 | 273 | 278 | +1 | +0.4% | 639,000 |
| 2010/06/14 | 273 | 278 | 272 | 277 | +5 | +1.8% | 774,000 |
| 2010/06/11 | 270 | 272 | 268 | 272 | +8 | +3% | 927,000 |
| 2010/06/10 | 265 | 266 | 261 | 264 | +1 | +0.4% | 654,000 |
| 2010/06/09 | 270 | 271 | 261 | 263 | -4 | -1.5% | 871,000 |
| 2010/06/08 | 265 | 272 | 265 | 267 | -1 | -0.4% | 849,000 |
| 2010/06/07 | 277 | 277 | 266 | 268 | -17 | -6% | 1,315,000 |
| 2010/06/04 | 281 | 287 | 280 | 285 | +6 | +2.2% | 1,840,000 |
| 2010/06/03 | 278 | 281 | 275 | 279 | +7 | +2.6% | 982,000 |
| 2010/06/02 | 272 | 279 | 270 | 272 | -4 | -1.4% | 829,000 |
| 2010/06/01 | 279 | 281 | 274 | 276 | -4 | -1.4% | 639,000 |
| 2010/05/31 | 270 | 281 | 270 | 280 | +5 | +1.8% | 1,629,000 |
| 2010/05/28 | 281 | 281 | 271 | 275 | +2 | +0.7% | 1,309,000 |
| 2010/05/27 | 261 | 274 | 261 | 273 | +13 | +5% | 1,409,000 |
| 2010/05/26 | 268 | 269 | 257 | 260 | -1 | -0.4% | 1,662,000 |
| 2010/05/25 | 270 | 272 | 258 | 261 | -12 | -4.4% | 1,301,000 |
| 2010/05/24 | 277 | 281 | 269 | 273 | -5 | -1.8% | 1,170,000 |
| 2010/05/21 | 272 | 278 | 270 | 278 | -3 | -1.1% | 1,489,000 |
| 2010/05/20 | 285 | 290 | 280 | 281 | -4 | -1.4% | 1,401,000 |
| 2010/05/19 | 282 | 286 | 278 | 285 | -6 | -2.1% | 2,123,000 |
| 2010/05/18 | 303 | 304 | 288 | 291 | -9 | -3% | 1,539,000 |
| 2010/05/17 | 315 | 317 | 297 | 300 | -21 | -6.5% | 1,743,000 |
| 2010/05/14 | 314 | 324 | 314 | 321 | +1 | +0.3% | 1,049,000 |
| 2010/05/13 | 320 | 323 | 317 | 320 | +6 | +1.9% | 661,000 |
| 2010/05/12 | 316 | 322 | 312 | 314 | -1 | -0.3% | 1,006,000 |
| 2010/05/11 | 335 | 335 | 312 | 315 | -12 | -3.7% | 1,974,000 |
| 2010/05/10 | 316 | 328 | 315 | 327 | +11 | +3.5% | 1,088,000 |
| 2010/05/07 | 306 | 321 | 303 | 316 | -9 | -2.8% | 1,858,000 |
| 2010/05/06 | 334 | 336 | 321 | 325 | -17 | -5% | 1,836,000 |
| 2010/04/30 | 337 | 343 | 334 | 342 | +9 | +2.7% | 1,908,000 |
| 2010/04/28 | 332 | 339 | 330 | 333 | -7 | -2.1% | 2,569,000 |
| 2010/04/27 | 329 | 341 | 328 | 340 | +9 | +2.7% | 2,020,000 |
| 2010/04/26 | 330 | 334 | 327 | 331 | +4 | +1.2% | 3,170,000 |
| 2010/04/23 | 308 | 328 | 307 | 327 | +20 | +6.5% | 5,563,000 |
| 2010/04/22 | 306 | 308 | 302 | 307 | +1 | +0.3% | 655,000 |
| 2010/04/21 | 304 | 308 | 301 | 306 | +8 | +2.7% | 681,000 |
| 2010/04/20 | 301 | 303 | 298 | 298 | +1 | +0.3% | 658,000 |
| 2010/04/19 | 296 | 300 | 296 | 297 | -7 | -2.3% | 954,000 |
| 2010/04/16 | 306 | 308 | 303 | 304 | -5 | -1.6% | 600,000 |
| 2010/04/15 | 306 | 311 | 303 | 309 | +4 | +1.3% | 1,348,000 |
| 2010/04/14 | 306 | 308 | 302 | 305 | ±0 | ±0% | 556,000 |
| 2010/04/13 | 308 | 308 | 302 | 305 | -4 | -1.3% | 675,000 |
| 2010/04/12 | 310 | 313 | 309 | 309 | +2 | +0.7% | 685,000 |
| 2010/04/09 | 306 | 308 | 305 | 307 | +1 | +0.3% | 674,000 |
| 2010/04/08 | 301 | 308 | 301 | 306 | +2 | +0.7% | 1,115,000 |
| 2010/04/07 | 305 | 307 | 303 | 304 | -1 | -0.3% | 853,000 |
| 2010/04/06 | 320 | 320 | 303 | 305 | -10 | -3.2% | 2,488,000 |
| 2010/04/05 | 312 | 315 | 311 | 315 | +4 | +1.3% | 1,348,000 |
| 2010/04/02 | 312 | 314 | 307 | 311 | ±0 | ±0% | 1,177,000 |
| 2010/04/01 | 306 | 313 | 303 | 311 | - | - | 1,464,000 |
3401～
3450
件表示中 / 3450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 | 553,000円 | +13.6% | +1.2% | 3.62% | 14.90倍 | 1.23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 |
| ノリタケ | 405,000円 | -0.4% | +8.8% | 2.96% | 10.67倍 | 0.86倍 |
|
森村グループ中核。研削砥石トップ。セラミック材料や工業用炉も。祖業の高級陶磁器食器も |
| 品川リフラ | 185,500円 | +16.0% | +30.9% | 3.67% | 5.63倍 | 1.04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 | 174,600円 | -4.9% | -2.0% | 2.29% | 12.27倍 | 1.42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 | 255,100円 | +20.4% | +38.0% | 3.92% | 7.41倍 | 0.76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
