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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,754 | 1,769 | 1,744 | 1,750 | -20 | -1.1% | 30,600 |
| 2025/05/30 | 1,736 | 1,777 | 1,730 | 1,770 | +34 | +2% | 57,100 |
| 2025/05/29 | 1,745 | 1,756 | 1,730 | 1,736 | -6 | -0.3% | 31,500 |
| 2025/05/28 | 1,737 | 1,756 | 1,737 | 1,742 | +12 | +0.7% | 33,700 |
| 2025/05/27 | 1,722 | 1,733 | 1,716 | 1,730 | +12 | +0.7% | 17,400 |
| 2025/05/26 | 1,718 | 1,733 | 1,713 | 1,718 | +11 | +0.6% | 13,300 |
| 2025/05/23 | 1,696 | 1,728 | 1,687 | 1,707 | +27 | +1.6% | 25,600 |
| 2025/05/22 | 1,684 | 1,690 | 1,675 | 1,680 | -22 | -1.3% | 23,100 |
| 2025/05/21 | 1,711 | 1,714 | 1,694 | 1,702 | +2 | +0.1% | 23,800 |
| 2025/05/20 | 1,724 | 1,740 | 1,700 | 1,700 | -23 | -1.3% | 37,900 |
| 2025/05/19 | 1,722 | 1,735 | 1,713 | 1,723 | -7 | -0.4% | 27,000 |
| 2025/05/16 | 1,713 | 1,741 | 1,701 | 1,730 | +17 | +1% | 24,200 |
| 2025/05/15 | 1,712 | 1,725 | 1,703 | 1,713 | -24 | -1.4% | 30,200 |
| 2025/05/14 | 1,720 | 1,755 | 1,698 | 1,737 | -23 | -1.3% | 59,000 |
| 2025/05/13 | 1,768 | 1,780 | 1,730 | 1,760 | +18 | +1% | 79,700 |
| 2025/05/12 | 1,719 | 1,750 | 1,700 | 1,742 | +37 | +2.2% | 40,000 |
| 2025/05/09 | 1,694 | 1,705 | 1,686 | 1,705 | +19 | +1.1% | 33,500 |
| 2025/05/08 | 1,687 | 1,690 | 1,672 | 1,686 | -6 | -0.4% | 17,100 |
| 2025/05/07 | 1,689 | 1,696 | 1,677 | 1,692 | +7 | +0.4% | 28,700 |
| 2025/05/02 | 1,665 | 1,687 | 1,656 | 1,685 | +25 | +1.5% | 27,500 |
| 2025/05/01 | 1,698 | 1,698 | 1,660 | 1,660 | -24 | -1.4% | 27,400 |
| 2025/04/30 | 1,687 | 1,690 | 1,659 | 1,684 | -3 | -0.2% | 26,400 |
| 2025/04/28 | 1,700 | 1,720 | 1,687 | 1,687 | +12 | +0.7% | 59,300 |
| 2025/04/25 | 1,665 | 1,690 | 1,665 | 1,675 | +10 | +0.6% | 27,000 |
| 2025/04/24 | 1,697 | 1,698 | 1,665 | 1,665 | -22 | -1.3% | 20,000 |
| 2025/04/23 | 1,688 | 1,697 | 1,665 | 1,687 | +21 | +1.3% | 35,500 |
| 2025/04/22 | 1,641 | 1,675 | 1,641 | 1,666 | +23 | +1.4% | 17,700 |
| 2025/04/21 | 1,669 | 1,684 | 1,643 | 1,643 | -26 | -1.6% | 28,500 |
| 2025/04/18 | 1,640 | 1,678 | 1,633 | 1,669 | +41 | +2.5% | 38,500 |
| 2025/04/17 | 1,625 | 1,631 | 1,615 | 1,628 | +11 | +0.7% | 34,800 |
| 2025/04/16 | 1,637 | 1,638 | 1,613 | 1,617 | -19 | -1.2% | 27,200 |
| 2025/04/15 | 1,650 | 1,663 | 1,633 | 1,636 | -13 | -0.8% | 32,100 |
| 2025/04/14 | 1,663 | 1,663 | 1,635 | 1,649 | +21 | +1.3% | 31,700 |
| 2025/04/11 | 1,561 | 1,644 | 1,534 | 1,628 | +6 | +0.4% | 61,800 |
| 2025/04/10 | 1,686 | 1,686 | 1,597 | 1,622 | +96 | +6.3% | 50,000 |
| 2025/04/09 | 1,565 | 1,565 | 1,498 | 1,526 | -79 | -4.9% | 58,900 |
| 2025/04/08 | 1,562 | 1,605 | 1,562 | 1,605 | +143 | +9.8% | 52,700 |
| 2025/04/07 | 1,464 | 1,497 | 1,410 | 1,462 | -118 | -7.5% | 75,000 |
| 2025/04/04 | 1,646 | 1,646 | 1,536 | 1,580 | -128 | -7.5% | 88,500 |
| 2025/04/03 | 1,691 | 1,718 | 1,670 | 1,708 | -59 | -3.3% | 54,400 |
| 2025/04/02 | 1,796 | 1,800 | 1,767 | 1,767 | -32 | -1.8% | 20,100 |
| 2025/04/01 | 1,846 | 1,846 | 1,799 | 1,799 | -10 | -0.6% | 29,600 |
| 2025/03/31 | 1,855 | 1,860 | 1,809 | 1,809 | -79 | -4.2% | 54,700 |
| 2025/03/28 | 1,905 | 1,910 | 1,869 | 1,888 | -66 | -3.4% | 49,500 |
| 2025/03/27 | 1,941 | 1,958 | 1,911 | 1,954 | +9 | +0.5% | 60,200 |
| 2025/03/26 | 1,919 | 1,945 | 1,910 | 1,945 | +26 | +1.4% | 39,500 |
| 2025/03/25 | 1,926 | 1,932 | 1,902 | 1,919 | -7 | -0.4% | 39,900 |
| 2025/03/24 | 1,960 | 1,960 | 1,922 | 1,926 | -20 | -1% | 17,200 |
| 2025/03/21 | 1,940 | 1,947 | 1,928 | 1,946 | +6 | +0.3% | 35,400 |
| 2025/03/19 | 1,951 | 1,959 | 1,930 | 1,940 | -22 | -1.1% | 31,900 |
51～
100
件表示中 / 3761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 | 200,000円 | +0.6% | -9.6% | 4.10% | 8.11倍 | 0.52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 |
| フマキラー | 116,000円 | +4.4% | +18.3% | 2.07% | 9.75倍 | 0.76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 |
| 高純度化 | 312,500円 | +11.0% | +2.0% | 4.03% | 36.14倍 | 1.34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 |
| 藤倉化 | 59,600円 | +0.9% | -11.5% | 3.02% | 14.63倍 | 0.43倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| 大成ラミクＧ | 258,100円 | +3.9% | -27.4% | 2.71% | 13.18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
