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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 1,740 | 1,741 | 1,717 | 1,722 | -9 | -0.5% | 31,000 |
| 2024/09/20 | 1,680 | 1,747 | 1,680 | 1,731 | +52 | +3.1% | 49,400 |
| 2024/09/19 | 1,661 | 1,690 | 1,661 | 1,679 | +18 | +1.1% | 18,800 |
| 2024/09/18 | 1,652 | 1,679 | 1,650 | 1,661 | +21 | +1.3% | 35,200 |
| 2024/09/17 | 1,645 | 1,651 | 1,615 | 1,640 | +12 | +0.7% | 30,400 |
| 2024/09/13 | 1,630 | 1,640 | 1,620 | 1,628 | -15 | -0.9% | 30,400 |
| 2024/09/12 | 1,659 | 1,661 | 1,622 | 1,643 | +23 | +1.4% | 30,500 |
| 2024/09/11 | 1,657 | 1,674 | 1,609 | 1,620 | -49 | -2.9% | 32,900 |
| 2024/09/10 | 1,666 | 1,685 | 1,665 | 1,669 | -8 | -0.5% | 34,400 |
| 2024/09/09 | 1,638 | 1,688 | 1,630 | 1,677 | -11 | -0.7% | 36,700 |
| 2024/09/06 | 1,732 | 1,732 | 1,687 | 1,688 | -28 | -1.6% | 29,300 |
| 2024/09/05 | 1,706 | 1,748 | 1,685 | 1,716 | -16 | -0.9% | 38,400 |
| 2024/09/04 | 1,744 | 1,754 | 1,721 | 1,732 | -52 | -2.9% | 73,700 |
| 2024/09/03 | 1,775 | 1,795 | 1,771 | 1,784 | +9 | +0.5% | 14,600 |
| 2024/09/02 | 1,789 | 1,793 | 1,767 | 1,775 | -12 | -0.7% | 21,900 |
| 2024/08/30 | 1,764 | 1,793 | 1,755 | 1,787 | +37 | +2.1% | 18,700 |
| 2024/08/29 | 1,760 | 1,768 | 1,744 | 1,750 | -10 | -0.6% | 24,100 |
| 2024/08/28 | 1,777 | 1,791 | 1,753 | 1,760 | -31 | -1.7% | 30,700 |
| 2024/08/27 | 1,762 | 1,791 | 1,756 | 1,791 | +51 | +2.9% | 40,100 |
| 2024/08/26 | 1,754 | 1,756 | 1,730 | 1,740 | -5 | -0.3% | 21,200 |
| 2024/08/23 | 1,743 | 1,756 | 1,736 | 1,745 | +4 | +0.2% | 16,800 |
| 2024/08/22 | 1,746 | 1,752 | 1,737 | 1,741 | -4 | -0.2% | 23,400 |
| 2024/08/21 | 1,739 | 1,760 | 1,720 | 1,745 | -1 | -0.1% | 28,100 |
| 2024/08/20 | 1,742 | 1,753 | 1,728 | 1,746 | +16 | +0.9% | 20,700 |
| 2024/08/19 | 1,766 | 1,779 | 1,730 | 1,730 | -36 | -2% | 30,200 |
| 2024/08/16 | 1,750 | 1,766 | 1,746 | 1,766 | +44 | +2.6% | 39,600 |
| 2024/08/15 | 1,724 | 1,745 | 1,710 | 1,722 | -8 | -0.5% | 47,200 |
| 2024/08/14 | 1,709 | 1,730 | 1,688 | 1,730 | +33 | +1.9% | 39,600 |
| 2024/08/13 | 1,630 | 1,697 | 1,630 | 1,697 | +64 | +3.9% | 62,000 |
| 2024/08/09 | 1,621 | 1,653 | 1,600 | 1,633 | +46 | +2.9% | 57,500 |
| 2024/08/08 | 1,675 | 1,675 | 1,587 | 1,587 | +4 | +0.3% | 83,300 |
| 2024/08/07 | 1,525 | 1,635 | 1,498 | 1,583 | +47 | +3.1% | 70,100 |
| 2024/08/06 | 1,550 | 1,574 | 1,501 | 1,536 | +144 | +10.3% | 76,700 |
| 2024/08/05 | 1,606 | 1,606 | 1,377 | 1,392 | -290 | -17.2% | 123,000 |
| 2024/08/02 | 1,729 | 1,733 | 1,682 | 1,682 | -104 | -5.8% | 79,700 |
| 2024/08/01 | 1,840 | 1,840 | 1,771 | 1,786 | -71 | -3.8% | 52,500 |
| 2024/07/31 | 1,824 | 1,857 | 1,805 | 1,857 | +28 | +1.5% | 27,500 |
| 2024/07/30 | 1,830 | 1,847 | 1,810 | 1,829 | -10 | -0.5% | 113,700 |
| 2024/07/29 | 1,847 | 1,858 | 1,822 | 1,839 | +17 | +0.9% | 29,900 |
| 2024/07/26 | 1,830 | 1,847 | 1,818 | 1,822 | ±0 | ±0% | 25,900 |
| 2024/07/25 | 1,851 | 1,855 | 1,820 | 1,822 | -55 | -2.9% | 45,700 |
| 2024/07/24 | 1,901 | 1,907 | 1,872 | 1,877 | -28 | -1.5% | 34,200 |
| 2024/07/23 | 1,916 | 1,930 | 1,890 | 1,905 | -10 | -0.5% | 26,800 |
| 2024/07/22 | 1,952 | 1,954 | 1,907 | 1,915 | -37 | -1.9% | 36,800 |
| 2024/07/19 | 1,965 | 1,980 | 1,945 | 1,952 | -25 | -1.3% | 31,300 |
| 2024/07/18 | 2,025 | 2,025 | 1,975 | 1,977 | -56 | -2.8% | 50,400 |
| 2024/07/17 | 2,049 | 2,067 | 2,028 | 2,033 | -12 | -0.6% | 20,000 |
| 2024/07/16 | 2,058 | 2,088 | 2,043 | 2,045 | -9 | -0.4% | 26,700 |
| 2024/07/12 | 2,094 | 2,100 | 2,050 | 2,054 | -28 | -1.3% | 41,500 |
| 2024/07/11 | 2,050 | 2,099 | 2,050 | 2,082 | +44 | +2.2% | 90,800 |
151～
200
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
