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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 1,727 | 1,727 | 1,696 | 1,713 | -23 | -1.3% | 29,100 |
| 2018/10/17 | 1,650 | 1,746 | 1,650 | 1,736 | +62 | +3.7% | 64,500 |
| 2018/10/16 | 1,658 | 1,678 | 1,654 | 1,674 | +4 | +0.2% | 24,100 |
| 2018/10/15 | 1,707 | 1,709 | 1,662 | 1,670 | -24 | -1.4% | 27,800 |
| 2018/10/12 | 1,682 | 1,701 | 1,671 | 1,694 | +10 | +0.6% | 22,400 |
| 2018/10/11 | 1,698 | 1,715 | 1,673 | 1,684 | -61 | -3.5% | 38,800 |
| 2018/10/10 | 1,734 | 1,757 | 1,700 | 1,745 | +11 | +0.6% | 34,500 |
| 2018/10/09 | 1,756 | 1,766 | 1,733 | 1,734 | -102 | -5.6% | 60,000 |
| 2018/10/05 | 1,772 | 1,838 | 1,755 | 1,836 | +39 | +2.2% | 31,100 |
| 2018/10/04 | 1,810 | 1,837 | 1,775 | 1,797 | -7 | -0.4% | 18,200 |
| 2018/10/03 | 1,846 | 1,846 | 1,798 | 1,804 | -42 | -2.3% | 21,500 |
| 2018/10/02 | 1,845 | 1,864 | 1,828 | 1,846 | +10 | +0.5% | 23,400 |
| 2018/10/01 | 1,822 | 1,845 | 1,812 | 1,836 | +14 | +0.8% | 21,300 |
| 2018/09/28 | 1,815 | 1,835 | 1,799 | 1,822 | +15 | +0.8% | 29,700 |
| 2018/09/27 | 1,822 | 1,828 | 1,790 | 1,807 | -14 | -0.8% | 23,800 |
| 2018/09/26 | 1,804 | 1,827 | 1,799 | 1,821 | +6 | +0.3% | 20,200 |
| 2018/09/25 | 1,808 | 1,817 | 1,781 | 1,815 | +12 | +0.7% | 55,900 |
| 2018/09/21 | 1,755 | 1,810 | 1,755 | 1,803 | +57 | +3.3% | 69,900 |
| 2018/09/20 | 1,743 | 1,753 | 1,717 | 1,746 | +4 | +0.2% | 22,000 |
| 2018/09/19 | 1,713 | 1,751 | 1,713 | 1,742 | +34 | +2% | 42,600 |
| 2018/09/18 | 1,675 | 1,714 | 1,660 | 1,708 | +21 | +1.2% | 27,300 |
| 2018/09/14 | 1,655 | 1,697 | 1,655 | 1,687 | +40 | +2.4% | 23,100 |
| 2018/09/13 | 1,616 | 1,659 | 1,616 | 1,647 | +18 | +1.1% | 20,400 |
| 2018/09/12 | 1,675 | 1,689 | 1,615 | 1,629 | -52 | -3.1% | 40,300 |
| 2018/09/11 | 1,668 | 1,687 | 1,653 | 1,681 | +14 | +0.8% | 38,500 |
| 2018/09/10 | 1,673 | 1,704 | 1,666 | 1,667 | -6 | -0.4% | 16,400 |
| 2018/09/07 | 1,701 | 1,703 | 1,670 | 1,673 | -46 | -2.7% | 45,600 |
| 2018/09/06 | 1,727 | 1,742 | 1,710 | 1,719 | -8 | -0.5% | 11,300 |
| 2018/09/05 | 1,723 | 1,743 | 1,692 | 1,727 | +5 | +0.3% | 47,300 |
| 2018/09/04 | 1,728 | 1,744 | 1,722 | 1,722 | -11 | -0.6% | 22,400 |
| 2018/09/03 | 1,762 | 1,762 | 1,723 | 1,733 | -29 | -1.6% | 22,300 |
| 2018/08/31 | 1,784 | 1,795 | 1,762 | 1,762 | -41 | -2.3% | 18,100 |
| 2018/08/30 | 1,818 | 1,818 | 1,789 | 1,803 | +4 | +0.2% | 14,000 |
| 2018/08/29 | 1,782 | 1,814 | 1,782 | 1,799 | +17 | +1% | 29,300 |
| 2018/08/28 | 1,793 | 1,806 | 1,762 | 1,782 | +2 | +0.1% | 29,600 |
| 2018/08/27 | 1,763 | 1,791 | 1,761 | 1,780 | +34 | +1.9% | 18,200 |
| 2018/08/24 | 1,770 | 1,770 | 1,737 | 1,746 | -17 | -1% | 22,400 |
| 2018/08/23 | 1,757 | 1,785 | 1,752 | 1,763 | -3 | -0.2% | 16,100 |
| 2018/08/22 | 1,715 | 1,770 | 1,705 | 1,766 | +61 | +3.6% | 27,200 |
| 2018/08/21 | 1,719 | 1,733 | 1,696 | 1,705 | -26 | -1.5% | 24,500 |
| 2018/08/20 | 1,756 | 1,756 | 1,721 | 1,731 | -25 | -1.4% | 23,300 |
| 2018/08/17 | 1,726 | 1,775 | 1,712 | 1,756 | +39 | +2.3% | 26,300 |
| 2018/08/16 | 1,743 | 1,743 | 1,693 | 1,717 | -32 | -1.8% | 49,000 |
| 2018/08/15 | 1,781 | 1,794 | 1,736 | 1,749 | -31 | -1.7% | 29,700 |
| 2018/08/14 | 1,733 | 1,790 | 1,731 | 1,780 | +61 | +3.5% | 28,200 |
| 2018/08/13 | 1,773 | 1,776 | 1,705 | 1,719 | -70 | -3.9% | 97,200 |
| 2018/08/10 | 1,827 | 1,827 | 1,783 | 1,789 | -46 | -2.5% | 63,700 |
| 2018/08/09 | 1,865 | 1,870 | 1,830 | 1,835 | -63 | -3.3% | 49,700 |
| 2018/08/08 | 1,861 | 1,909 | 1,781 | 1,898 | -99 | -5% | 137,900 |
| 2018/08/07 | 1,946 | 1,999 | 1,946 | 1,997 | +51 | +2.6% | 31,200 |
1601～
1650
件表示中 / 3699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 | 171,300円 | +0.6% | -9.6% | 4.79% | 6.94倍 | 0.45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 | 82,400円 | +3.7% | +18.5% | 3.16% | 10.42倍 | 0.44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 |
| 田岡化 | 116,700円 | +20.3% | +27.3% | 3.08% | 9.84倍 | 0.90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 |
| 積化成 | 32,800円 | -16.8% | +999.9% | 3.05% | - | 0.30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 | 62,700円 | +1.1% | -68.4% | 4.47% | 101.29倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
