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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 1,646 | 1,651 | 1,623 | 1,636 | -7 | -0.4% | 23,500 |
| 2024/12/04 | 1,664 | 1,664 | 1,641 | 1,643 | -23 | -1.4% | 16,300 |
| 2024/12/03 | 1,670 | 1,676 | 1,656 | 1,666 | +14 | +0.8% | 28,500 |
| 2024/12/02 | 1,635 | 1,656 | 1,633 | 1,652 | +34 | +2.1% | 28,500 |
| 2024/11/29 | 1,631 | 1,634 | 1,618 | 1,618 | -10 | -0.6% | 13,900 |
| 2024/11/28 | 1,625 | 1,640 | 1,624 | 1,628 | -2 | -0.1% | 18,300 |
| 2024/11/27 | 1,662 | 1,662 | 1,623 | 1,630 | -29 | -1.7% | 26,400 |
| 2024/11/26 | 1,651 | 1,667 | 1,643 | 1,659 | +10 | +0.6% | 16,900 |
| 2024/11/25 | 1,680 | 1,680 | 1,649 | 1,649 | -11 | -0.7% | 18,900 |
| 2024/11/22 | 1,651 | 1,679 | 1,651 | 1,660 | +10 | +0.6% | 29,500 |
| 2024/11/21 | 1,667 | 1,667 | 1,650 | 1,650 | -10 | -0.6% | 24,200 |
| 2024/11/20 | 1,680 | 1,693 | 1,656 | 1,660 | -19 | -1.1% | 19,400 |
| 2024/11/19 | 1,692 | 1,695 | 1,668 | 1,679 | -5 | -0.3% | 17,400 |
| 2024/11/18 | 1,683 | 1,690 | 1,670 | 1,684 | +23 | +1.4% | 18,100 |
| 2024/11/15 | 1,670 | 1,675 | 1,658 | 1,661 | +10 | +0.6% | 14,600 |
| 2024/11/14 | 1,695 | 1,697 | 1,651 | 1,651 | -44 | -2.6% | 23,600 |
| 2024/11/13 | 1,681 | 1,697 | 1,676 | 1,695 | +6 | +0.4% | 32,600 |
| 2024/11/12 | 1,690 | 1,696 | 1,676 | 1,689 | -10 | -0.6% | 29,700 |
| 2024/11/11 | 1,741 | 1,760 | 1,683 | 1,699 | +26 | +1.6% | 64,200 |
| 2024/11/08 | 1,702 | 1,718 | 1,670 | 1,673 | -29 | -1.7% | 50,900 |
| 2024/11/07 | 1,664 | 1,702 | 1,654 | 1,702 | +50 | +3% | 33,800 |
| 2024/11/06 | 1,655 | 1,673 | 1,652 | 1,652 | +15 | +0.9% | 16,600 |
| 2024/11/05 | 1,646 | 1,655 | 1,636 | 1,637 | -8 | -0.5% | 12,700 |
| 2024/11/01 | 1,641 | 1,646 | 1,630 | 1,645 | -9 | -0.5% | 21,900 |
| 2024/10/31 | 1,638 | 1,663 | 1,638 | 1,654 | +14 | +0.9% | 14,200 |
| 2024/10/30 | 1,652 | 1,661 | 1,634 | 1,640 | -16 | -1% | 55,000 |
| 2024/10/29 | 1,641 | 1,672 | 1,639 | 1,656 | +15 | +0.9% | 13,400 |
| 2024/10/28 | 1,613 | 1,641 | 1,605 | 1,641 | +30 | +1.9% | 20,700 |
| 2024/10/25 | 1,643 | 1,643 | 1,601 | 1,611 | -20 | -1.2% | 27,800 |
| 2024/10/24 | 1,622 | 1,638 | 1,614 | 1,631 | -5 | -0.3% | 29,400 |
| 2024/10/23 | 1,645 | 1,651 | 1,630 | 1,636 | -9 | -0.5% | 19,200 |
| 2024/10/22 | 1,670 | 1,670 | 1,638 | 1,645 | -26 | -1.6% | 23,100 |
| 2024/10/21 | 1,651 | 1,677 | 1,651 | 1,671 | +21 | +1.3% | 13,000 |
| 2024/10/18 | 1,665 | 1,666 | 1,650 | 1,650 | -19 | -1.1% | 26,000 |
| 2024/10/17 | 1,678 | 1,683 | 1,665 | 1,669 | -11 | -0.7% | 27,400 |
| 2024/10/16 | 1,698 | 1,707 | 1,680 | 1,680 | -30 | -1.8% | 25,300 |
| 2024/10/15 | 1,719 | 1,722 | 1,695 | 1,710 | +7 | +0.4% | 17,800 |
| 2024/10/11 | 1,710 | 1,714 | 1,693 | 1,703 | +3 | +0.2% | 22,500 |
| 2024/10/10 | 1,716 | 1,716 | 1,691 | 1,700 | +6 | +0.4% | 19,500 |
| 2024/10/09 | 1,705 | 1,705 | 1,675 | 1,694 | +3 | +0.2% | 42,900 |
| 2024/10/08 | 1,708 | 1,716 | 1,688 | 1,691 | -31 | -1.8% | 23,500 |
| 2024/10/07 | 1,750 | 1,750 | 1,715 | 1,722 | +1 | +0.1% | 35,900 |
| 2024/10/04 | 1,720 | 1,734 | 1,713 | 1,721 | -2 | -0.1% | 17,700 |
| 2024/10/03 | 1,757 | 1,757 | 1,722 | 1,723 | -5 | -0.3% | 11,900 |
| 2024/10/02 | 1,724 | 1,737 | 1,720 | 1,728 | +3 | +0.2% | 15,400 |
| 2024/10/01 | 1,717 | 1,736 | 1,717 | 1,725 | +20 | +1.2% | 15,200 |
| 2024/09/30 | 1,687 | 1,721 | 1,685 | 1,705 | -51 | -2.9% | 24,900 |
| 2024/09/27 | 1,730 | 1,766 | 1,728 | 1,756 | -11 | -0.6% | 27,700 |
| 2024/09/26 | 1,743 | 1,767 | 1,730 | 1,767 | +37 | +2.1% | 39,300 |
| 2024/09/25 | 1,730 | 1,739 | 1,705 | 1,730 | +8 | +0.5% | 41,800 |
101～
150
件表示中 / 3695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 | 170,500円 | +15.7% | +122.5% | 4.69% | 7.94倍 | 0.46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 |
| フクビ | 79,500円 | +2.7% | +0.6% | 3.27% | 9.09倍 | 0.43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 |
| 積化成 | 34,500円 | +4.4% | -92.7% | 0.87% | - | 0.28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 |
| 稀元素 | 65,700円 | -4.5% | -78.6% | 3.96% | 20.14倍 | 0.42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 |
| 田中化研 | 47,900円 | +26.0% | - | 0.00% | - | 0.93倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
