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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,970 | 1,979 | 1,962 | 1,962 | -6 | -0.3% | 27,700 |
| 2025/03/17 | 1,946 | 1,968 | 1,929 | 1,968 | +22 | +1.1% | 36,800 |
| 2025/03/14 | 1,914 | 1,946 | 1,905 | 1,946 | +36 | +1.9% | 23,500 |
| 2025/03/13 | 1,903 | 1,923 | 1,900 | 1,910 | +24 | +1.3% | 12,100 |
| 2025/03/12 | 1,896 | 1,900 | 1,883 | 1,886 | -10 | -0.5% | 16,300 |
| 2025/03/11 | 1,910 | 1,910 | 1,865 | 1,896 | -26 | -1.4% | 41,200 |
| 2025/03/10 | 1,938 | 1,960 | 1,922 | 1,922 | -11 | -0.6% | 16,100 |
| 2025/03/07 | 1,921 | 1,955 | 1,908 | 1,933 | -13 | -0.7% | 21,900 |
| 2025/03/06 | 1,948 | 1,957 | 1,937 | 1,946 | +26 | +1.4% | 40,500 |
| 2025/03/05 | 1,900 | 1,930 | 1,900 | 1,920 | +20 | +1.1% | 21,600 |
| 2025/03/04 | 1,943 | 1,943 | 1,892 | 1,900 | -44 | -2.3% | 20,200 |
| 2025/03/03 | 1,903 | 1,944 | 1,900 | 1,944 | +63 | +3.3% | 40,500 |
| 2025/02/28 | 1,880 | 1,896 | 1,865 | 1,881 | -15 | -0.8% | 29,200 |
| 2025/02/27 | 1,889 | 1,898 | 1,876 | 1,896 | +20 | +1.1% | 13,200 |
| 2025/02/26 | 1,900 | 1,903 | 1,864 | 1,876 | -29 | -1.5% | 21,200 |
| 2025/02/25 | 1,880 | 1,914 | 1,869 | 1,905 | ±0 | ±0% | 21,500 |
| 2025/02/21 | 1,915 | 1,920 | 1,895 | 1,905 | -6 | -0.3% | 25,800 |
| 2025/02/20 | 1,954 | 1,955 | 1,900 | 1,911 | -35 | -1.8% | 25,200 |
| 2025/02/19 | 1,900 | 1,953 | 1,900 | 1,946 | +38 | +2% | 48,900 |
| 2025/02/18 | 1,914 | 1,914 | 1,890 | 1,908 | +7 | +0.4% | 26,600 |
| 2025/02/17 | 1,920 | 1,932 | 1,901 | 1,901 | -9 | -0.5% | 30,300 |
| 2025/02/14 | 1,950 | 1,950 | 1,902 | 1,910 | -32 | -1.6% | 37,400 |
| 2025/02/13 | 1,916 | 1,949 | 1,903 | 1,942 | +32 | +1.7% | 48,600 |
| 2025/02/12 | 1,921 | 1,949 | 1,910 | 1,910 | -10 | -0.5% | 61,200 |
| 2025/02/10 | 1,910 | 1,942 | 1,859 | 1,920 | +107 | +5.9% | 188,500 |
| 2025/02/07 | 1,817 | 1,830 | 1,781 | 1,813 | +24 | +1.3% | 41,600 |
| 2025/02/06 | 1,773 | 1,789 | 1,773 | 1,789 | +16 | +0.9% | 14,400 |
| 2025/02/05 | 1,792 | 1,800 | 1,771 | 1,773 | -5 | -0.3% | 16,300 |
| 2025/02/04 | 1,785 | 1,807 | 1,778 | 1,778 | +12 | +0.7% | 21,800 |
| 2025/02/03 | 1,785 | 1,789 | 1,763 | 1,766 | -23 | -1.3% | 35,200 |
| 2025/01/31 | 1,796 | 1,796 | 1,775 | 1,789 | -5 | -0.3% | 10,600 |
| 2025/01/30 | 1,803 | 1,803 | 1,775 | 1,794 | -10 | -0.6% | 21,300 |
| 2025/01/29 | 1,781 | 1,820 | 1,763 | 1,804 | +27 | +1.5% | 30,600 |
| 2025/01/28 | 1,776 | 1,787 | 1,770 | 1,777 | +2 | +0.1% | 15,100 |
| 2025/01/27 | 1,810 | 1,810 | 1,774 | 1,775 | +2 | +0.1% | 13,100 |
| 2025/01/24 | 1,793 | 1,799 | 1,739 | 1,773 | -20 | -1.1% | 41,000 |
| 2025/01/23 | 1,805 | 1,813 | 1,785 | 1,793 | -12 | -0.7% | 17,900 |
| 2025/01/22 | 1,785 | 1,812 | 1,785 | 1,805 | +20 | +1.1% | 56,200 |
| 2025/01/21 | 1,775 | 1,785 | 1,770 | 1,785 | +21 | +1.2% | 24,800 |
| 2025/01/20 | 1,735 | 1,771 | 1,735 | 1,764 | +29 | +1.7% | 21,100 |
| 2025/01/17 | 1,736 | 1,750 | 1,726 | 1,735 | -12 | -0.7% | 23,500 |
| 2025/01/16 | 1,736 | 1,754 | 1,728 | 1,747 | +4 | +0.2% | 25,200 |
| 2025/01/15 | 1,723 | 1,748 | 1,721 | 1,743 | +22 | +1.3% | 15,100 |
| 2025/01/14 | 1,721 | 1,753 | 1,710 | 1,721 | -14 | -0.8% | 25,100 |
| 2025/01/10 | 1,716 | 1,753 | 1,715 | 1,735 | +7 | +0.4% | 15,500 |
| 2025/01/09 | 1,740 | 1,745 | 1,722 | 1,728 | -18 | -1% | 21,900 |
| 2025/01/08 | 1,776 | 1,785 | 1,746 | 1,746 | -39 | -2.2% | 29,300 |
| 2025/01/07 | 1,778 | 1,788 | 1,754 | 1,785 | +7 | +0.4% | 38,900 |
| 2025/01/06 | 1,752 | 1,799 | 1,727 | 1,778 | +44 | +2.5% | 58,400 |
| 2024/12/30 | 1,750 | 1,758 | 1,665 | 1,734 | -16 | -0.9% | 50,500 |
101～
150
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
