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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 4,115 | 4,120 | 4,070 | 4,100 | ±0 | ±0% | 41,300 |
2023/02/22 | 4,140 | 4,145 | 4,095 | 4,100 | -45 | -1.1% | 53,900 |
2023/02/21 | 4,160 | 4,175 | 4,140 | 4,145 | -15 | -0.4% | 30,500 |
2023/02/20 | 4,160 | 4,170 | 4,140 | 4,160 | +25 | +0.6% | 22,200 |
2023/02/17 | 4,170 | 4,195 | 4,125 | 4,135 | -50 | -1.2% | 48,800 |
2023/02/16 | 4,160 | 4,195 | 4,150 | 4,185 | +65 | +1.6% | 68,400 |
2023/02/15 | 4,170 | 4,185 | 4,110 | 4,120 | -20 | -0.5% | 75,500 |
2023/02/14 | 4,130 | 4,140 | 4,085 | 4,140 | +35 | +0.9% | 97,400 |
2023/02/13 | 4,125 | 4,155 | 4,035 | 4,105 | -300 | -6.8% | 219,400 |
2023/02/10 | 4,375 | 4,435 | 4,360 | 4,405 | +70 | +1.6% | 117,600 |
2023/02/09 | 4,310 | 4,340 | 4,295 | 4,335 | +35 | +0.8% | 33,000 |
2023/02/08 | 4,315 | 4,315 | 4,280 | 4,300 | -5 | -0.1% | 36,300 |
2023/02/07 | 4,340 | 4,355 | 4,305 | 4,305 | -15 | -0.3% | 23,300 |
2023/02/06 | 4,330 | 4,345 | 4,290 | 4,320 | -10 | -0.2% | 45,200 |
2023/02/03 | 4,345 | 4,345 | 4,315 | 4,330 | -25 | -0.6% | 28,500 |
2023/02/02 | 4,400 | 4,400 | 4,335 | 4,355 | -25 | -0.6% | 35,800 |
2023/02/01 | 4,415 | 4,425 | 4,380 | 4,380 | -35 | -0.8% | 28,700 |
2023/01/31 | 4,420 | 4,445 | 4,405 | 4,415 | -5 | -0.1% | 52,300 |
2023/01/30 | 4,395 | 4,420 | 4,380 | 4,420 | +30 | +0.7% | 49,000 |
2023/01/27 | 4,370 | 4,400 | 4,355 | 4,390 | +20 | +0.5% | 28,100 |
2023/01/26 | 4,400 | 4,405 | 4,370 | 4,370 | -35 | -0.8% | 24,400 |
2023/01/25 | 4,380 | 4,410 | 4,380 | 4,405 | +40 | +0.9% | 52,100 |
2023/01/24 | 4,380 | 4,400 | 4,360 | 4,365 | -15 | -0.3% | 56,100 |
2023/01/23 | 4,330 | 4,380 | 4,320 | 4,380 | +80 | +1.9% | 42,600 |
2023/01/20 | 4,295 | 4,315 | 4,280 | 4,300 | -5 | -0.1% | 24,800 |
2023/01/19 | 4,305 | 4,320 | 4,290 | 4,305 | ±0 | ±0% | 27,500 |
2023/01/18 | 4,305 | 4,325 | 4,275 | 4,305 | +10 | +0.2% | 33,600 |
2023/01/17 | 4,270 | 4,315 | 4,270 | 4,295 | +55 | +1.3% | 32,000 |
2023/01/16 | 4,270 | 4,270 | 4,240 | 4,240 | -30 | -0.7% | 26,400 |
2023/01/13 | 4,280 | 4,300 | 4,265 | 4,270 | -15 | -0.4% | 28,100 |
2023/01/12 | 4,295 | 4,305 | 4,280 | 4,285 | ±0 | ±0% | 33,100 |
2023/01/11 | 4,275 | 4,290 | 4,265 | 4,285 | +30 | +0.7% | 33,200 |
2023/01/10 | 4,240 | 4,260 | 4,225 | 4,255 | +30 | +0.7% | 41,600 |
2023/01/06 | 4,190 | 4,225 | 4,185 | 4,225 | +25 | +0.6% | 40,700 |
2023/01/05 | 4,165 | 4,200 | 4,130 | 4,200 | +35 | +0.8% | 68,500 |
2023/01/04 | 4,210 | 4,210 | 4,140 | 4,165 | -40 | -1% | 48,200 |
2022/12/30 | 4,200 | 4,245 | 4,185 | 4,205 | +30 | +0.7% | 53,700 |
2022/12/29 | 4,155 | 4,200 | 4,085 | 4,175 | -85 | -2% | 88,800 |
2022/12/28 | 4,305 | 4,310 | 4,255 | 4,260 | -50 | -1.2% | 110,100 |
2022/12/27 | 4,325 | 4,330 | 4,300 | 4,310 | -25 | -0.6% | 42,300 |
2022/12/26 | 4,315 | 4,335 | 4,315 | 4,335 | +20 | +0.5% | 24,800 |
2022/12/23 | 4,270 | 4,320 | 4,250 | 4,315 | +35 | +0.8% | 66,400 |
2022/12/22 | 4,310 | 4,315 | 4,270 | 4,280 | +25 | +0.6% | 38,000 |
2022/12/21 | 4,325 | 4,335 | 4,250 | 4,255 | -70 | -1.6% | 65,800 |
2022/12/20 | 4,390 | 4,420 | 4,295 | 4,325 | -65 | -1.5% | 67,800 |
2022/12/19 | 4,375 | 4,400 | 4,370 | 4,390 | -5 | -0.1% | 27,200 |
2022/12/16 | 4,405 | 4,440 | 4,390 | 4,395 | -40 | -0.9% | 78,700 |
2022/12/15 | 4,445 | 4,480 | 4,425 | 4,435 | -20 | -0.4% | 58,800 |
2022/12/14 | 4,425 | 4,455 | 4,420 | 4,455 | +45 | +1% | 71,400 |
2022/12/13 | 4,395 | 4,415 | 4,380 | 4,410 | +50 | +1.1% | 62,800 |
301~
350
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