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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 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 |
| 2025/04/10 | 1,686 | 1,686 | 1,597 | 1,622 | +96 | +6.3% | 50,000 |
| 2025/04/09 | 1,565 | 1,565 | 1,498 | 1,526 | -79 | -4.9% | 58,900 |
| 2025/04/08 | 1,562 | 1,605 | 1,562 | 1,605 | +143 | +9.8% | 52,700 |
| 2025/04/07 | 1,464 | 1,497 | 1,410 | 1,462 | -118 | -7.5% | 75,000 |
| 2025/04/04 | 1,646 | 1,646 | 1,536 | 1,580 | -128 | -7.5% | 88,500 |
| 2025/04/03 | 1,691 | 1,718 | 1,670 | 1,708 | -59 | -3.3% | 54,400 |
| 2025/04/02 | 1,796 | 1,800 | 1,767 | 1,767 | -32 | -1.8% | 20,100 |
| 2025/04/01 | 1,846 | 1,846 | 1,799 | 1,799 | -10 | -0.6% | 29,600 |
| 2025/03/31 | 1,855 | 1,860 | 1,809 | 1,809 | -79 | -4.2% | 54,700 |
| 2025/03/28 | 1,905 | 1,910 | 1,869 | 1,888 | -66 | -3.4% | 49,500 |
| 2025/03/27 | 1,941 | 1,958 | 1,911 | 1,954 | +9 | +0.5% | 60,200 |
| 2025/03/26 | 1,919 | 1,945 | 1,910 | 1,945 | +26 | +1.4% | 39,500 |
| 2025/03/25 | 1,926 | 1,932 | 1,902 | 1,919 | -7 | -0.4% | 39,900 |
| 2025/03/24 | 1,960 | 1,960 | 1,922 | 1,926 | -20 | -1% | 17,200 |
| 2025/03/21 | 1,940 | 1,947 | 1,928 | 1,946 | +6 | +0.3% | 35,400 |
| 2025/03/19 | 1,951 | 1,959 | 1,930 | 1,940 | -22 | -1.1% | 31,900 |
| 2025/03/18 | 1,970 | 1,979 | 1,962 | 1,962 | -6 | -0.3% | 27,700 |
| 2025/03/17 | 1,946 | 1,968 | 1,929 | 1,968 | +22 | +1.1% | 36,800 |
| 2025/03/14 | 1,914 | 1,946 | 1,905 | 1,946 | +36 | +1.9% | 23,500 |
| 2025/03/13 | 1,903 | 1,923 | 1,900 | 1,910 | +24 | +1.3% | 12,100 |
| 2025/03/12 | 1,896 | 1,900 | 1,883 | 1,886 | -10 | -0.5% | 16,300 |
| 2025/03/11 | 1,910 | 1,910 | 1,865 | 1,896 | -26 | -1.4% | 41,200 |
| 2025/03/10 | 1,938 | 1,960 | 1,922 | 1,922 | -11 | -0.6% | 16,100 |
| 2025/03/07 | 1,921 | 1,955 | 1,908 | 1,933 | -13 | -0.7% | 21,900 |
| 2025/03/06 | 1,948 | 1,957 | 1,937 | 1,946 | +26 | +1.4% | 40,500 |
| 2025/03/05 | 1,900 | 1,930 | 1,900 | 1,920 | +20 | +1.1% | 21,600 |
| 2025/03/04 | 1,943 | 1,943 | 1,892 | 1,900 | -44 | -2.3% | 20,200 |
| 2025/03/03 | 1,903 | 1,944 | 1,900 | 1,944 | +63 | +3.3% | 40,500 |
| 2025/02/28 | 1,880 | 1,896 | 1,865 | 1,881 | -15 | -0.8% | 29,200 |
| 2025/02/27 | 1,889 | 1,898 | 1,876 | 1,896 | +20 | +1.1% | 13,200 |
| 2025/02/26 | 1,900 | 1,903 | 1,864 | 1,876 | -29 | -1.5% | 21,200 |
| 2025/02/25 | 1,880 | 1,914 | 1,869 | 1,905 | ±0 | ±0% | 21,500 |
1～
50
件表示中 / 3695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 | 170,500円 | +15.7% | +122.5% | 4.69% | 7.94倍 | 0.46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 |
| フクビ | 79,500円 | +2.7% | +0.6% | 3.27% | 9.09倍 | 0.43倍 |
|
建築資材軸の合成樹脂製品製造大手。日米や東南アに生産拠点。自動車向け中心に産業資材も |
| 積化成 | 34,500円 | +4.4% | -92.7% | 0.87% | - | 0.28倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 稀元素 | 65,700円 | -4.5% | -78.6% | 3.96% | 20.14倍 | 0.42倍 |
|
自動車排ガス浄化触媒、電材向けジルコニウム化合物の首位メーカー。燃料電池用途開発に注力 |
| 田中化研 | 47,900円 | +26.0% | - | 0.00% | - | 0.93倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
