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 |
|---|---|---|---|---|---|---|---|
| 2022/11/28 | 1,322 | 1,325 | 1,311 | 1,311 | -11 | -0.8% | 60,000 |
| 2022/11/25 | 1,315 | 1,326 | 1,311 | 1,322 | +7 | +0.5% | 28,300 |
| 2022/11/24 | 1,311 | 1,322 | 1,305 | 1,315 | +6 | +0.5% | 93,700 |
| 2022/11/22 | 1,297 | 1,309 | 1,295 | 1,309 | +17 | +1.3% | 57,900 |
| 2022/11/21 | 1,299 | 1,299 | 1,284 | 1,292 | -1 | -0.1% | 56,400 |
| 2022/11/18 | 1,308 | 1,310 | 1,286 | 1,293 | -5 | -0.4% | 73,300 |
| 2022/11/17 | 1,275 | 1,304 | 1,272 | 1,298 | +24 | +1.9% | 83,500 |
| 2022/11/16 | 1,271 | 1,282 | 1,267 | 1,274 | -3 | -0.2% | 44,000 |
| 2022/11/15 | 1,265 | 1,282 | 1,260 | 1,277 | +12 | +0.9% | 61,400 |
| 2022/11/14 | 1,262 | 1,269 | 1,258 | 1,265 | +3 | +0.2% | 62,100 |
| 2022/11/11 | 1,267 | 1,267 | 1,253 | 1,262 | +12 | +1% | 57,600 |
| 2022/11/10 | 1,266 | 1,266 | 1,247 | 1,250 | -25 | -2% | 115,000 |
| 2022/11/09 | 1,266 | 1,287 | 1,250 | 1,275 | -51 | -3.8% | 262,200 |
| 2022/11/08 | 1,335 | 1,335 | 1,317 | 1,326 | +3 | +0.2% | 81,000 |
| 2022/11/07 | 1,306 | 1,332 | 1,304 | 1,323 | +23 | +1.8% | 135,000 |
| 2022/11/04 | 1,295 | 1,302 | 1,293 | 1,300 | +9 | +0.7% | 76,700 |
| 2022/11/02 | 1,294 | 1,299 | 1,283 | 1,291 | +6 | +0.5% | 83,000 |
| 2022/11/01 | 1,281 | 1,291 | 1,278 | 1,285 | +3 | +0.2% | 72,800 |
| 2022/10/31 | 1,291 | 1,303 | 1,282 | 1,282 | -8 | -0.6% | 140,200 |
| 2022/10/28 | 1,320 | 1,320 | 1,285 | 1,290 | -34 | -2.6% | 203,300 |
| 2022/10/27 | 1,325 | 1,339 | 1,300 | 1,324 | +68 | +5.4% | 576,500 |
| 2022/10/26 | 1,250 | 1,260 | 1,250 | 1,256 | +8 | +0.6% | 61,000 |
| 2022/10/25 | 1,252 | 1,252 | 1,244 | 1,248 | +7 | +0.6% | 62,600 |
| 2022/10/24 | 1,248 | 1,250 | 1,241 | 1,241 | -3 | -0.2% | 47,300 |
| 2022/10/21 | 1,239 | 1,248 | 1,237 | 1,244 | +5 | +0.4% | 68,500 |
| 2022/10/20 | 1,241 | 1,247 | 1,236 | 1,239 | -2 | -0.2% | 63,500 |
| 2022/10/19 | 1,240 | 1,244 | 1,237 | 1,241 | +2 | +0.2% | 27,400 |
| 2022/10/18 | 1,246 | 1,246 | 1,234 | 1,239 | +8 | +0.6% | 69,800 |
| 2022/10/17 | 1,231 | 1,239 | 1,229 | 1,231 | -4 | -0.3% | 38,400 |
| 2022/10/14 | 1,240 | 1,243 | 1,226 | 1,235 | +15 | +1.2% | 46,800 |
| 2022/10/13 | 1,230 | 1,232 | 1,217 | 1,220 | -17 | -1.4% | 79,800 |
| 2022/10/12 | 1,232 | 1,239 | 1,231 | 1,237 | -3 | -0.2% | 57,300 |
| 2022/10/11 | 1,240 | 1,245 | 1,231 | 1,240 | -20 | -1.6% | 102,600 |
| 2022/10/07 | 1,250 | 1,268 | 1,250 | 1,260 | ±0 | ±0% | 70,000 |
| 2022/10/06 | 1,246 | 1,264 | 1,246 | 1,260 | +5 | +0.4% | 67,800 |
| 2022/10/05 | 1,258 | 1,260 | 1,252 | 1,255 | +3 | +0.2% | 67,400 |
| 2022/10/04 | 1,238 | 1,253 | 1,238 | 1,252 | +22 | +1.8% | 120,900 |
| 2022/10/03 | 1,236 | 1,236 | 1,223 | 1,230 | -10 | -0.8% | 81,500 |
| 2022/09/30 | 1,226 | 1,240 | 1,226 | 1,240 | +4 | +0.3% | 75,700 |
| 2022/09/29 | 1,239 | 1,245 | 1,230 | 1,236 | -15 | -1.2% | 144,600 |
| 2022/09/28 | 1,260 | 1,260 | 1,240 | 1,251 | -8 | -0.6% | 103,800 |
| 2022/09/27 | 1,261 | 1,267 | 1,256 | 1,259 | -2 | -0.2% | 68,900 |
| 2022/09/26 | 1,275 | 1,275 | 1,256 | 1,261 | -29 | -2.2% | 128,100 |
| 2022/09/22 | 1,280 | 1,290 | 1,270 | 1,290 | +4 | +0.3% | 88,200 |
| 2022/09/21 | 1,288 | 1,296 | 1,280 | 1,286 | -3 | -0.2% | 81,200 |
| 2022/09/20 | 1,286 | 1,293 | 1,285 | 1,289 | +15 | +1.2% | 120,300 |
| 2022/09/16 | 1,281 | 1,287 | 1,272 | 1,274 | -16 | -1.2% | 102,600 |
| 2022/09/15 | 1,290 | 1,300 | 1,282 | 1,290 | +2 | +0.2% | 123,700 |
| 2022/09/14 | 1,259 | 1,289 | 1,259 | 1,288 | ±0 | ±0% | 181,300 |
| 2022/09/13 | 1,272 | 1,290 | 1,268 | 1,288 | +24 | +1.9% | 445,600 |
601～
650
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
