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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 1,960 | 1,988 | 1,943 | 1,946 | +28 | +1.5% | 35,800 |
| 2018/08/03 | 1,960 | 1,964 | 1,917 | 1,918 | -39 | -2% | 11,800 |
| 2018/08/02 | 2,005 | 2,005 | 1,957 | 1,957 | -43 | -2.2% | 12,900 |
| 2018/08/01 | 1,978 | 2,007 | 1,975 | 2,000 | +22 | +1.1% | 9,700 |
| 2018/07/31 | 2,013 | 2,013 | 1,960 | 1,978 | -21 | -1.1% | 18,200 |
| 2018/07/30 | 1,996 | 2,012 | 1,987 | 1,999 | +1 | +0.1% | 12,700 |
| 2018/07/27 | 1,982 | 1,998 | 1,974 | 1,998 | +28 | +1.4% | 22,800 |
| 2018/07/26 | 1,949 | 1,980 | 1,935 | 1,970 | +25 | +1.3% | 17,800 |
| 2018/07/25 | 1,915 | 1,953 | 1,915 | 1,945 | +37 | +1.9% | 24,000 |
| 2018/07/24 | 1,922 | 1,929 | 1,896 | 1,908 | +17 | +0.9% | 8,900 |
| 2018/07/23 | 1,888 | 1,900 | 1,875 | 1,891 | -7 | -0.4% | 11,600 |
| 2018/07/20 | 1,953 | 1,953 | 1,880 | 1,898 | -34 | -1.8% | 17,900 |
| 2018/07/19 | 1,940 | 1,952 | 1,914 | 1,932 | +16 | +0.8% | 19,200 |
| 2018/07/18 | 1,912 | 1,941 | 1,910 | 1,916 | +6 | +0.3% | 11,400 |
| 2018/07/17 | 1,914 | 1,933 | 1,909 | 1,910 | -10 | -0.5% | 12,400 |
| 2018/07/13 | 1,925 | 1,934 | 1,918 | 1,920 | -11 | -0.6% | 12,100 |
| 2018/07/12 | 1,930 | 1,940 | 1,901 | 1,931 | +1 | +0.1% | 15,600 |
| 2018/07/11 | 1,909 | 1,933 | 1,860 | 1,930 | +8 | +0.4% | 32,600 |
| 2018/07/10 | 1,915 | 1,945 | 1,898 | 1,922 | +4 | +0.2% | 29,200 |
| 2018/07/09 | 1,900 | 1,925 | 1,866 | 1,918 | +32 | +1.7% | 20,900 |
| 2018/07/06 | 1,851 | 1,889 | 1,842 | 1,886 | +51 | +2.8% | 27,700 |
| 2018/07/05 | 1,861 | 1,892 | 1,823 | 1,835 | -50 | -2.7% | 35,100 |
| 2018/07/04 | 1,869 | 1,899 | 1,857 | 1,885 | -6 | -0.3% | 23,200 |
| 2018/07/03 | 1,929 | 1,934 | 1,871 | 1,891 | -18 | -0.9% | 29,100 |
| 2018/07/02 | 1,961 | 1,979 | 1,907 | 1,909 | -42 | -2.2% | 26,200 |
| 2018/06/29 | 1,940 | 1,971 | 1,902 | 1,951 | +11 | +0.6% | 29,400 |
| 2018/06/28 | 1,913 | 1,948 | 1,896 | 1,940 | +12 | +0.6% | 22,200 |
| 2018/06/27 | 1,935 | 1,939 | 1,900 | 1,928 | -5 | -0.3% | 18,900 |
| 2018/06/26 | 1,879 | 1,934 | 1,859 | 1,933 | +43 | +2.3% | 28,300 |
| 2018/06/25 | 1,939 | 1,958 | 1,888 | 1,890 | -54 | -2.8% | 29,200 |
| 2018/06/22 | 1,924 | 1,945 | 1,899 | 1,944 | -2 | -0.1% | 19,100 |
| 2018/06/21 | 1,956 | 1,973 | 1,918 | 1,946 | -15 | -0.8% | 28,800 |
| 2018/06/20 | 1,938 | 1,964 | 1,880 | 1,961 | +17 | +0.9% | 51,900 |
| 2018/06/19 | 1,975 | 1,990 | 1,916 | 1,944 | -54 | -2.7% | 66,000 |
| 2018/06/18 | 2,012 | 2,033 | 1,976 | 1,998 | -25 | -1.2% | 38,500 |
| 2018/06/15 | 2,037 | 2,050 | 2,018 | 2,023 | -23 | -1.1% | 24,600 |
| 2018/06/14 | 2,070 | 2,073 | 2,035 | 2,046 | -37 | -1.8% | 35,300 |
| 2018/06/13 | 2,062 | 2,093 | 2,046 | 2,083 | +15 | +0.7% | 24,400 |
| 2018/06/12 | 2,095 | 2,104 | 2,056 | 2,068 | -24 | -1.1% | 28,800 |
| 2018/06/11 | 2,134 | 2,145 | 2,084 | 2,092 | -51 | -2.4% | 32,500 |
| 2018/06/08 | 2,103 | 2,146 | 2,097 | 2,143 | +18 | +0.8% | 41,200 |
| 2018/06/07 | 2,100 | 2,158 | 2,100 | 2,125 | +45 | +2.2% | 47,500 |
| 2018/06/06 | 2,050 | 2,123 | 2,045 | 2,080 | +35 | +1.7% | 97,000 |
| 2018/06/05 | 2,099 | 2,099 | 2,029 | 2,045 | -43 | -2.1% | 44,700 |
| 2018/06/04 | 2,051 | 2,097 | 2,026 | 2,088 | +53 | +2.6% | 47,700 |
| 2018/06/01 | 2,006 | 2,053 | 1,961 | 2,035 | +46 | +2.3% | 79,000 |
| 2018/05/31 | 2,030 | 2,033 | 1,971 | 1,989 | -26 | -1.3% | 37,600 |
| 2018/05/30 | 1,947 | 2,025 | 1,947 | 2,015 | +40 | +2% | 61,200 |
| 2018/05/29 | 2,026 | 2,026 | 1,960 | 1,975 | -54 | -2.7% | 46,900 |
| 2018/05/28 | 2,085 | 2,085 | 2,018 | 2,029 | -6 | -0.3% | 29,700 |
1651～
1700
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
