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 |
|---|---|---|---|---|---|---|---|
| 2022/06/30 | 1,399 | 1,399 | 1,345 | 1,345 | -54 | -3.9% | 35,700 |
| 2022/06/29 | 1,360 | 1,405 | 1,357 | 1,399 | +24 | +1.7% | 34,000 |
| 2022/06/28 | 1,388 | 1,395 | 1,368 | 1,375 | -10 | -0.7% | 12,300 |
| 2022/06/27 | 1,387 | 1,387 | 1,366 | 1,385 | +28 | +2.1% | 20,100 |
| 2022/06/24 | 1,338 | 1,357 | 1,326 | 1,357 | +28 | +2.1% | 18,100 |
| 2022/06/23 | 1,350 | 1,355 | 1,325 | 1,329 | -7 | -0.5% | 32,200 |
| 2022/06/22 | 1,381 | 1,385 | 1,330 | 1,336 | -34 | -2.5% | 35,900 |
| 2022/06/21 | 1,394 | 1,394 | 1,363 | 1,370 | +5 | +0.4% | 18,200 |
| 2022/06/20 | 1,398 | 1,398 | 1,360 | 1,365 | -33 | -2.4% | 37,900 |
| 2022/06/17 | 1,381 | 1,406 | 1,380 | 1,398 | -9 | -0.6% | 11,300 |
| 2022/06/16 | 1,398 | 1,416 | 1,398 | 1,407 | +9 | +0.6% | 13,700 |
| 2022/06/15 | 1,416 | 1,429 | 1,395 | 1,398 | -35 | -2.4% | 28,500 |
| 2022/06/14 | 1,433 | 1,442 | 1,423 | 1,433 | -15 | -1% | 13,600 |
| 2022/06/13 | 1,426 | 1,448 | 1,426 | 1,448 | +3 | +0.2% | 17,100 |
| 2022/06/10 | 1,476 | 1,476 | 1,442 | 1,445 | -28 | -1.9% | 33,500 |
| 2022/06/09 | 1,444 | 1,488 | 1,442 | 1,473 | +29 | +2% | 43,800 |
| 2022/06/08 | 1,454 | 1,456 | 1,437 | 1,444 | -5 | -0.3% | 14,700 |
| 2022/06/07 | 1,438 | 1,458 | 1,435 | 1,449 | +18 | +1.3% | 18,100 |
| 2022/06/06 | 1,434 | 1,438 | 1,421 | 1,431 | -11 | -0.8% | 12,700 |
| 2022/06/03 | 1,450 | 1,453 | 1,426 | 1,442 | +1 | +0.1% | 20,100 |
| 2022/06/02 | 1,448 | 1,450 | 1,436 | 1,441 | -17 | -1.2% | 10,200 |
| 2022/06/01 | 1,428 | 1,460 | 1,424 | 1,458 | +30 | +2.1% | 33,400 |
| 2022/05/31 | 1,438 | 1,441 | 1,425 | 1,428 | -14 | -1% | 15,600 |
| 2022/05/30 | 1,420 | 1,442 | 1,416 | 1,442 | +34 | +2.4% | 35,400 |
| 2022/05/27 | 1,416 | 1,417 | 1,397 | 1,408 | +1 | +0.1% | 15,800 |
| 2022/05/26 | 1,415 | 1,417 | 1,395 | 1,407 | -10 | -0.7% | 10,800 |
| 2022/05/25 | 1,383 | 1,417 | 1,376 | 1,417 | +34 | +2.5% | 19,900 |
| 2022/05/24 | 1,398 | 1,400 | 1,377 | 1,383 | -19 | -1.4% | 14,200 |
| 2022/05/23 | 1,403 | 1,412 | 1,398 | 1,402 | -1 | -0.1% | 9,900 |
| 2022/05/20 | 1,403 | 1,408 | 1,393 | 1,403 | +13 | +0.9% | 10,700 |
| 2022/05/19 | 1,374 | 1,399 | 1,370 | 1,390 | -12 | -0.9% | 41,300 |
| 2022/05/18 | 1,375 | 1,404 | 1,369 | 1,402 | +27 | +2% | 24,300 |
| 2022/05/17 | 1,391 | 1,391 | 1,361 | 1,375 | -16 | -1.2% | 21,500 |
| 2022/05/16 | 1,392 | 1,410 | 1,383 | 1,391 | +13 | +0.9% | 60,500 |
| 2022/05/13 | 1,356 | 1,378 | 1,354 | 1,378 | +20 | +1.5% | 18,200 |
| 2022/05/12 | 1,372 | 1,379 | 1,354 | 1,358 | -14 | -1% | 18,800 |
| 2022/05/11 | 1,368 | 1,372 | 1,359 | 1,372 | +1 | +0.1% | 12,600 |
| 2022/05/10 | 1,377 | 1,377 | 1,360 | 1,371 | -9 | -0.7% | 22,500 |
| 2022/05/09 | 1,389 | 1,390 | 1,380 | 1,380 | -9 | -0.6% | 13,100 |
| 2022/05/06 | 1,369 | 1,389 | 1,363 | 1,389 | +19 | +1.4% | 14,600 |
| 2022/05/02 | 1,363 | 1,378 | 1,351 | 1,370 | +4 | +0.3% | 14,900 |
| 2022/04/28 | 1,333 | 1,369 | 1,333 | 1,366 | +30 | +2.2% | 32,900 |
| 2022/04/27 | 1,335 | 1,340 | 1,320 | 1,336 | -7 | -0.5% | 46,400 |
| 2022/04/26 | 1,346 | 1,357 | 1,342 | 1,343 | -3 | -0.2% | 15,300 |
| 2022/04/25 | 1,374 | 1,374 | 1,346 | 1,346 | -31 | -2.3% | 24,700 |
| 2022/04/22 | 1,369 | 1,381 | 1,358 | 1,377 | +4 | +0.3% | 16,200 |
| 2022/04/21 | 1,374 | 1,381 | 1,369 | 1,373 | -7 | -0.5% | 13,500 |
| 2022/04/20 | 1,380 | 1,385 | 1,370 | 1,380 | +11 | +0.8% | 15,000 |
| 2022/04/19 | 1,352 | 1,375 | 1,352 | 1,369 | +6 | +0.4% | 17,100 |
| 2022/04/18 | 1,365 | 1,366 | 1,350 | 1,363 | -15 | -1.1% | 10,100 |
701～
750
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
