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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/12 | 1,250 | 1,266 | 1,240 | 1,264 | +42 | +3.4% | 1,567,500 |
| 2022/09/09 | 1,222 | 1,235 | 1,219 | 1,222 | -6 | -0.5% | 495,900 |
| 2022/09/08 | 1,222 | 1,233 | 1,222 | 1,228 | +6 | +0.5% | 207,600 |
| 2022/09/07 | 1,230 | 1,233 | 1,208 | 1,222 | -10 | -0.8% | 363,300 |
| 2022/09/06 | 1,238 | 1,242 | 1,230 | 1,232 | -8 | -0.6% | 603,400 |
| 2022/09/05 | 1,256 | 1,264 | 1,229 | 1,240 | -20 | -1.6% | 585,800 |
| 2022/09/02 | 1,253 | 1,267 | 1,250 | 1,260 | +5 | +0.4% | 137,700 |
| 2022/09/01 | 1,275 | 1,275 | 1,252 | 1,255 | -24 | -1.9% | 146,700 |
| 2022/08/31 | 1,263 | 1,279 | 1,261 | 1,279 | -2 | -0.2% | 127,300 |
| 2022/08/30 | 1,270 | 1,283 | 1,254 | 1,281 | +33 | +2.6% | 225,100 |
| 2022/08/29 | 1,228 | 1,273 | 1,221 | 1,248 | -100 | -7.4% | 1,987,800 |
651～
700
件表示中 / 3736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 | 191,200円 | +0.6% | -9.6% | 4.29% | 7.74倍 | 0.50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 | 123,500円 | +20.3% | +27.3% | 2.91% | 10.41倍 | 0.95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 |
| 大成ラミクＧ | 253,800円 | +3.9% | -27.4% | 2.76% | 13.08倍 | 0.64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 |
| リプロセル | 19,500円 | +2.0% | - | 0.00% | - | 2.06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 |
| 東邦化 | 81,600円 | +0.7% | -5.9% | 2.70% | 14.92倍 | 0.81倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
市場注目の銘柄
チャート関連のコラム
