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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,396 | 1,434 | 1,378 | 1,413 | +29 | +2.1% | 63,800 |
| 2022/03/31 | 1,387 | 1,391 | 1,366 | 1,384 | -3 | -0.2% | 35,200 |
| 2022/03/30 | 1,384 | 1,390 | 1,367 | 1,387 | -22 | -1.6% | 27,700 |
| 2022/03/29 | 1,392 | 1,409 | 1,388 | 1,409 | +13 | +0.9% | 34,500 |
| 2022/03/28 | 1,437 | 1,437 | 1,392 | 1,396 | -26 | -1.8% | 49,700 |
| 2022/03/25 | 1,423 | 1,428 | 1,409 | 1,422 | +12 | +0.9% | 29,000 |
| 2022/03/24 | 1,428 | 1,428 | 1,398 | 1,410 | -20 | -1.4% | 17,000 |
| 2022/03/23 | 1,424 | 1,437 | 1,417 | 1,430 | +17 | +1.2% | 28,300 |
| 2022/03/22 | 1,396 | 1,424 | 1,396 | 1,413 | +14 | +1% | 27,900 |
| 2022/03/18 | 1,385 | 1,399 | 1,364 | 1,399 | +14 | +1% | 26,300 |
| 2022/03/17 | 1,376 | 1,392 | 1,370 | 1,385 | +13 | +0.9% | 35,900 |
| 2022/03/16 | 1,389 | 1,389 | 1,364 | 1,372 | -12 | -0.9% | 17,200 |
| 2022/03/15 | 1,388 | 1,390 | 1,374 | 1,384 | +15 | +1.1% | 15,300 |
| 2022/03/14 | 1,362 | 1,384 | 1,362 | 1,369 | +22 | +1.6% | 20,700 |
| 2022/03/11 | 1,344 | 1,354 | 1,331 | 1,347 | -4 | -0.3% | 20,900 |
| 2022/03/10 | 1,328 | 1,356 | 1,328 | 1,351 | +45 | +3.4% | 28,300 |
| 2022/03/09 | 1,327 | 1,331 | 1,304 | 1,306 | +1 | +0.1% | 35,600 |
| 2022/03/08 | 1,343 | 1,343 | 1,298 | 1,305 | -38 | -2.8% | 49,900 |
| 2022/03/07 | 1,360 | 1,373 | 1,330 | 1,343 | -30 | -2.2% | 72,700 |
| 2022/03/04 | 1,403 | 1,404 | 1,366 | 1,373 | -30 | -2.1% | 51,500 |
| 2022/03/03 | 1,387 | 1,410 | 1,387 | 1,403 | +28 | +2% | 25,800 |
| 2022/03/02 | 1,385 | 1,392 | 1,375 | 1,375 | -33 | -2.3% | 33,800 |
| 2022/03/01 | 1,438 | 1,438 | 1,408 | 1,408 | -18 | -1.3% | 36,000 |
| 2022/02/28 | 1,424 | 1,445 | 1,417 | 1,426 | +7 | +0.5% | 37,100 |
| 2022/02/25 | 1,398 | 1,420 | 1,394 | 1,419 | +10 | +0.7% | 26,900 |
| 2022/02/24 | 1,399 | 1,418 | 1,383 | 1,409 | -2 | -0.1% | 38,700 |
| 2022/02/22 | 1,430 | 1,434 | 1,392 | 1,411 | -33 | -2.3% | 40,900 |
| 2022/02/21 | 1,444 | 1,457 | 1,439 | 1,444 | -19 | -1.3% | 18,600 |
| 2022/02/18 | 1,437 | 1,470 | 1,433 | 1,463 | +17 | +1.2% | 28,800 |
| 2022/02/17 | 1,430 | 1,467 | 1,425 | 1,446 | +21 | +1.5% | 43,500 |
| 2022/02/16 | 1,407 | 1,431 | 1,404 | 1,425 | +30 | +2.2% | 30,500 |
| 2022/02/15 | 1,395 | 1,414 | 1,394 | 1,395 | +2 | +0.1% | 30,100 |
| 2022/02/14 | 1,417 | 1,417 | 1,390 | 1,393 | -24 | -1.7% | 21,400 |
| 2022/02/10 | 1,408 | 1,422 | 1,389 | 1,417 | +8 | +0.6% | 39,500 |
| 2022/02/09 | 1,405 | 1,420 | 1,383 | 1,409 | +11 | +0.8% | 65,000 |
| 2022/02/08 | 1,382 | 1,416 | 1,366 | 1,398 | +36 | +2.6% | 94,900 |
| 2022/02/07 | 1,401 | 1,433 | 1,346 | 1,362 | -94 | -6.5% | 153,000 |
| 2022/02/04 | 1,411 | 1,457 | 1,404 | 1,456 | +52 | +3.7% | 77,400 |
| 2022/02/03 | 1,413 | 1,418 | 1,395 | 1,404 | -12 | -0.8% | 33,400 |
| 2022/02/02 | 1,371 | 1,421 | 1,366 | 1,416 | +45 | +3.3% | 66,000 |
| 2022/02/01 | 1,391 | 1,398 | 1,361 | 1,371 | -7 | -0.5% | 40,400 |
| 2022/01/31 | 1,318 | 1,378 | 1,318 | 1,378 | +55 | +4.2% | 73,000 |
| 2022/01/28 | 1,315 | 1,323 | 1,304 | 1,323 | +25 | +1.9% | 39,700 |
| 2022/01/27 | 1,306 | 1,334 | 1,289 | 1,298 | +2 | +0.2% | 51,200 |
| 2022/01/26 | 1,301 | 1,309 | 1,294 | 1,296 | -5 | -0.4% | 29,500 |
| 2022/01/25 | 1,296 | 1,305 | 1,285 | 1,301 | -1 | -0.1% | 25,800 |
| 2022/01/24 | 1,304 | 1,313 | 1,286 | 1,302 | -2 | -0.2% | 28,100 |
| 2022/01/21 | 1,284 | 1,304 | 1,280 | 1,304 | +12 | +0.9% | 24,200 |
| 2022/01/20 | 1,295 | 1,309 | 1,292 | 1,292 | -6 | -0.5% | 31,100 |
| 2022/01/19 | 1,310 | 1,316 | 1,290 | 1,298 | -18 | -1.4% | 41,800 |
801～
850
件表示中 / 3737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 | 191,600円 | +0.6% | -9.6% | 4.28% | 7.76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 |
| 高純度化 | 302,000円 | +11.0% | +2.0% | 4.17% | 34.89倍 | 1.29倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
| 日本化 | 203,100円 | +0.4% | -56.2% | 5.22% | 16.13倍 | 0.38倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| フマキラー | 109,200円 | +4.4% | +18.3% | 2.20% | 9.18倍 | 0.71倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| 大成ラミクＧ | 254,500円 | +3.9% | -27.4% | 2.75% | 13.11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 |
市場注目の銘柄
チャート関連のコラム
