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 |
|---|---|---|---|---|---|---|---|
| 2023/02/09 | 1,269 | 1,275 | 1,269 | 1,269 | -2 | -0.2% | 33,700 |
| 2023/02/08 | 1,285 | 1,290 | 1,269 | 1,271 | -7 | -0.5% | 56,000 |
| 2023/02/07 | 1,268 | 1,292 | 1,262 | 1,278 | -32 | -2.4% | 150,400 |
| 2023/02/06 | 1,298 | 1,315 | 1,298 | 1,310 | +14 | +1.1% | 74,400 |
| 2023/02/03 | 1,301 | 1,305 | 1,294 | 1,296 | -13 | -1% | 40,300 |
| 2023/02/02 | 1,326 | 1,326 | 1,309 | 1,309 | -15 | -1.1% | 33,600 |
| 2023/02/01 | 1,330 | 1,332 | 1,320 | 1,324 | +2 | +0.2% | 43,300 |
| 2023/01/31 | 1,319 | 1,331 | 1,318 | 1,322 | +4 | +0.3% | 72,700 |
| 2023/01/30 | 1,314 | 1,321 | 1,311 | 1,318 | +7 | +0.5% | 103,900 |
| 2023/01/27 | 1,312 | 1,315 | 1,304 | 1,311 | +3 | +0.2% | 46,700 |
| 2023/01/26 | 1,311 | 1,319 | 1,305 | 1,308 | -2 | -0.2% | 47,100 |
| 2023/01/25 | 1,318 | 1,318 | 1,309 | 1,310 | -5 | -0.4% | 25,500 |
| 2023/01/24 | 1,308 | 1,319 | 1,303 | 1,315 | +9 | +0.7% | 45,300 |
| 2023/01/23 | 1,302 | 1,310 | 1,293 | 1,306 | +10 | +0.8% | 84,600 |
| 2023/01/20 | 1,289 | 1,300 | 1,284 | 1,296 | +7 | +0.5% | 33,900 |
| 2023/01/19 | 1,294 | 1,297 | 1,288 | 1,289 | -5 | -0.4% | 20,400 |
| 2023/01/18 | 1,279 | 1,298 | 1,279 | 1,294 | +7 | +0.5% | 39,000 |
| 2023/01/17 | 1,277 | 1,287 | 1,276 | 1,287 | +10 | +0.8% | 33,100 |
| 2023/01/16 | 1,279 | 1,280 | 1,274 | 1,277 | -2 | -0.2% | 25,300 |
| 2023/01/13 | 1,281 | 1,291 | 1,275 | 1,279 | -9 | -0.7% | 33,500 |
| 2023/01/12 | 1,290 | 1,290 | 1,284 | 1,288 | -2 | -0.2% | 25,000 |
| 2023/01/11 | 1,285 | 1,290 | 1,281 | 1,290 | +9 | +0.7% | 30,500 |
| 2023/01/10 | 1,271 | 1,283 | 1,270 | 1,281 | +18 | +1.4% | 37,500 |
| 2023/01/06 | 1,255 | 1,267 | 1,254 | 1,263 | +8 | +0.6% | 19,100 |
| 2023/01/05 | 1,250 | 1,261 | 1,250 | 1,255 | +3 | +0.2% | 32,800 |
| 2023/01/04 | 1,257 | 1,257 | 1,247 | 1,252 | -8 | -0.6% | 54,500 |
| 2022/12/30 | 1,265 | 1,272 | 1,259 | 1,260 | -4 | -0.3% | 36,800 |
| 2022/12/29 | 1,250 | 1,264 | 1,242 | 1,264 | +10 | +0.8% | 40,900 |
| 2022/12/28 | 1,254 | 1,257 | 1,249 | 1,254 | -4 | -0.3% | 48,100 |
| 2022/12/27 | 1,260 | 1,264 | 1,252 | 1,258 | +7 | +0.6% | 52,100 |
| 2022/12/26 | 1,260 | 1,264 | 1,249 | 1,251 | -4 | -0.3% | 63,900 |
| 2022/12/23 | 1,252 | 1,258 | 1,250 | 1,255 | -4 | -0.3% | 23,500 |
| 2022/12/22 | 1,260 | 1,262 | 1,253 | 1,259 | +8 | +0.6% | 26,400 |
| 2022/12/21 | 1,256 | 1,260 | 1,249 | 1,251 | -8 | -0.6% | 53,300 |
| 2022/12/20 | 1,273 | 1,273 | 1,250 | 1,259 | -6 | -0.5% | 151,700 |
| 2022/12/19 | 1,263 | 1,275 | 1,262 | 1,265 | -2 | -0.2% | 55,400 |
| 2022/12/16 | 1,275 | 1,277 | 1,264 | 1,267 | -11 | -0.9% | 59,700 |
| 2022/12/15 | 1,272 | 1,280 | 1,272 | 1,278 | +5 | +0.4% | 20,400 |
| 2022/12/14 | 1,280 | 1,280 | 1,268 | 1,273 | ±0 | ±0% | 33,700 |
| 2022/12/13 | 1,272 | 1,285 | 1,267 | 1,273 | +11 | +0.9% | 46,200 |
| 2022/12/12 | 1,268 | 1,272 | 1,261 | 1,262 | -2 | -0.2% | 29,200 |
| 2022/12/09 | 1,261 | 1,270 | 1,260 | 1,264 | +4 | +0.3% | 26,600 |
| 2022/12/08 | 1,272 | 1,272 | 1,258 | 1,260 | -13 | -1% | 76,400 |
| 2022/12/07 | 1,274 | 1,277 | 1,270 | 1,273 | -1 | -0.1% | 17,700 |
| 2022/12/06 | 1,272 | 1,283 | 1,271 | 1,274 | -6 | -0.5% | 83,300 |
| 2022/12/05 | 1,280 | 1,284 | 1,273 | 1,280 | ±0 | ±0% | 31,700 |
| 2022/12/02 | 1,288 | 1,288 | 1,270 | 1,280 | -10 | -0.8% | 61,800 |
| 2022/12/01 | 1,308 | 1,308 | 1,290 | 1,290 | -17 | -1.3% | 50,200 |
| 2022/11/30 | 1,306 | 1,322 | 1,303 | 1,307 | +10 | +0.8% | 55,600 |
| 2022/11/29 | 1,301 | 1,313 | 1,297 | 1,297 | -14 | -1.1% | 71,600 |
551～
600
件表示中 / 3697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 | 176,000円 | +15.7% | +122.5% | 4.55% | 8.20倍 | 0.47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 |
| 田岡化 | 119,000円 | +20.3% | +27.3% | 3.03% | 10.03倍 | 0.92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 |
| フクビ | 82,600円 | +2.7% | +0.6% | 3.15% | 9.45倍 | 0.45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 |
| 稀元素 | 67,400円 | -4.5% | -78.6% | 3.86% | 20.66倍 | 0.43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 |
| 積化成 | 34,200円 | -16.8% | +999.9% | 2.92% | - | 0.32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 |
市場注目の銘柄
チャート関連のコラム
