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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 1,834 | 1,863 | 1,787 | 1,829 | -4 | -0.2% | 54,800 |
| 2025/06/23 | 1,817 | 1,850 | 1,806 | 1,833 | +12 | +0.7% | 56,900 |
| 2025/06/20 | 1,820 | 1,844 | 1,801 | 1,821 | +9 | +0.5% | 65,800 |
| 2025/06/19 | 1,743 | 1,819 | 1,735 | 1,812 | +99 | +5.8% | 174,600 |
| 2025/06/18 | 1,692 | 1,735 | 1,663 | 1,713 | +21 | +1.2% | 194,500 |
| 2025/06/17 | 1,698 | 1,698 | 1,683 | 1,692 | -3 | -0.2% | 15,600 |
| 2025/06/16 | 1,688 | 1,700 | 1,686 | 1,695 | +12 | +0.7% | 17,000 |
| 2025/06/13 | 1,704 | 1,704 | 1,680 | 1,683 | -29 | -1.7% | 37,700 |
| 2025/06/12 | 1,716 | 1,724 | 1,702 | 1,712 | -8 | -0.5% | 18,100 |
| 2025/06/11 | 1,714 | 1,720 | 1,711 | 1,720 | +16 | +0.9% | 18,800 |
| 2025/06/10 | 1,704 | 1,732 | 1,704 | 1,704 | +1 | +0.1% | 21,500 |
| 2025/06/09 | 1,718 | 1,729 | 1,703 | 1,703 | -17 | -1% | 17,600 |
| 2025/06/06 | 1,725 | 1,738 | 1,720 | 1,720 | -13 | -0.8% | 12,800 |
| 2025/06/05 | 1,732 | 1,742 | 1,721 | 1,733 | -1 | -0.1% | 16,700 |
| 2025/06/04 | 1,749 | 1,752 | 1,733 | 1,734 | -8 | -0.5% | 13,400 |
| 2025/06/03 | 1,751 | 1,764 | 1,740 | 1,742 | -8 | -0.5% | 20,100 |
| 2025/06/02 | 1,754 | 1,769 | 1,744 | 1,750 | -20 | -1.1% | 30,600 |
| 2025/05/30 | 1,736 | 1,777 | 1,730 | 1,770 | +34 | +2% | 57,100 |
| 2025/05/29 | 1,745 | 1,756 | 1,730 | 1,736 | -6 | -0.3% | 31,500 |
| 2025/05/28 | 1,737 | 1,756 | 1,737 | 1,742 | +12 | +0.7% | 33,700 |
| 2025/05/27 | 1,722 | 1,733 | 1,716 | 1,730 | +12 | +0.7% | 17,400 |
| 2025/05/26 | 1,718 | 1,733 | 1,713 | 1,718 | +11 | +0.6% | 13,300 |
| 2025/05/23 | 1,696 | 1,728 | 1,687 | 1,707 | +27 | +1.6% | 25,600 |
| 2025/05/22 | 1,684 | 1,690 | 1,675 | 1,680 | -22 | -1.3% | 23,100 |
| 2025/05/21 | 1,711 | 1,714 | 1,694 | 1,702 | +2 | +0.1% | 23,800 |
| 2025/05/20 | 1,724 | 1,740 | 1,700 | 1,700 | -23 | -1.3% | 37,900 |
| 2025/05/19 | 1,722 | 1,735 | 1,713 | 1,723 | -7 | -0.4% | 27,000 |
| 2025/05/16 | 1,713 | 1,741 | 1,701 | 1,730 | +17 | +1% | 24,200 |
| 2025/05/15 | 1,712 | 1,725 | 1,703 | 1,713 | -24 | -1.4% | 30,200 |
| 2025/05/14 | 1,720 | 1,755 | 1,698 | 1,737 | -23 | -1.3% | 59,000 |
| 2025/05/13 | 1,768 | 1,780 | 1,730 | 1,760 | +18 | +1% | 79,700 |
| 2025/05/12 | 1,719 | 1,750 | 1,700 | 1,742 | +37 | +2.2% | 40,000 |
| 2025/05/09 | 1,694 | 1,705 | 1,686 | 1,705 | +19 | +1.1% | 33,500 |
| 2025/05/08 | 1,687 | 1,690 | 1,672 | 1,686 | -6 | -0.4% | 17,100 |
| 2025/05/07 | 1,689 | 1,696 | 1,677 | 1,692 | +7 | +0.4% | 28,700 |
| 2025/05/02 | 1,665 | 1,687 | 1,656 | 1,685 | +25 | +1.5% | 27,500 |
| 2025/05/01 | 1,698 | 1,698 | 1,660 | 1,660 | -24 | -1.4% | 27,400 |
| 2025/04/30 | 1,687 | 1,690 | 1,659 | 1,684 | -3 | -0.2% | 26,400 |
| 2025/04/28 | 1,700 | 1,720 | 1,687 | 1,687 | +12 | +0.7% | 59,300 |
| 2025/04/25 | 1,665 | 1,690 | 1,665 | 1,675 | +10 | +0.6% | 27,000 |
| 2025/04/24 | 1,697 | 1,698 | 1,665 | 1,665 | -22 | -1.3% | 20,000 |
| 2025/04/23 | 1,688 | 1,697 | 1,665 | 1,687 | +21 | +1.3% | 35,500 |
| 2025/04/22 | 1,641 | 1,675 | 1,641 | 1,666 | +23 | +1.4% | 17,700 |
| 2025/04/21 | 1,669 | 1,684 | 1,643 | 1,643 | -26 | -1.6% | 28,500 |
| 2025/04/18 | 1,640 | 1,678 | 1,633 | 1,669 | +41 | +2.5% | 38,500 |
| 2025/04/17 | 1,625 | 1,631 | 1,615 | 1,628 | +11 | +0.7% | 34,800 |
| 2025/04/16 | 1,637 | 1,638 | 1,613 | 1,617 | -19 | -1.2% | 27,200 |
| 2025/04/15 | 1,650 | 1,663 | 1,633 | 1,636 | -13 | -0.8% | 32,100 |
| 2025/04/14 | 1,663 | 1,663 | 1,635 | 1,649 | +21 | +1.3% | 31,700 |
| 2025/04/11 | 1,561 | 1,644 | 1,534 | 1,628 | +6 | +0.4% | 61,800 |
1～
50
件表示中 / 3727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 | 182,500円 | +0.6% | -9.6% | 4.49% | 7.39倍 | 0.48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 |
| 日本化 | 199,700円 | +0.4% | -56.2% | 5.31% | 15.86倍 | 0.37倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| 大成ラミクＧ | 244,600円 | +3.9% | -27.4% | 2.86% | 12.60倍 | 0.61倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 田岡化 | 120,800円 | +20.3% | +27.3% | 2.98% | 10.18倍 | 0.93倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| リプロセル | 17,200円 | +2.0% | - | 0.00% | - | 1.81倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
市場注目の銘柄
チャート関連のコラム
