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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 2,039 | 2,058 | 2,015 | 2,038 | +8 | +0.4% | 84,500 |
| 2024/07/09 | 2,013 | 2,055 | 1,983 | 2,030 | +30 | +1.5% | 124,600 |
| 2024/07/08 | 1,966 | 2,004 | 1,966 | 2,000 | +34 | +1.7% | 51,500 |
| 2024/07/05 | 1,995 | 1,995 | 1,965 | 1,966 | -33 | -1.7% | 34,100 |
| 2024/07/04 | 1,994 | 2,002 | 1,986 | 1,999 | +3 | +0.2% | 25,600 |
| 2024/07/03 | 1,992 | 2,010 | 1,982 | 1,996 | -4 | -0.2% | 23,500 |
| 2024/07/02 | 1,989 | 2,017 | 1,989 | 2,000 | +19 | +1% | 43,500 |
| 2024/07/01 | 1,995 | 2,013 | 1,979 | 1,981 | -5 | -0.3% | 35,800 |
| 2024/06/28 | 1,995 | 2,000 | 1,979 | 1,986 | -8 | -0.4% | 26,400 |
| 2024/06/27 | 1,985 | 1,999 | 1,972 | 1,994 | +18 | +0.9% | 35,500 |
| 2024/06/26 | 1,996 | 1,996 | 1,965 | 1,976 | -22 | -1.1% | 37,300 |
| 2024/06/25 | 2,003 | 2,021 | 1,998 | 1,998 | +4 | +0.2% | 59,300 |
| 2024/06/24 | 2,008 | 2,008 | 1,967 | 1,994 | -10 | -0.5% | 55,400 |
| 2024/06/21 | 1,999 | 2,025 | 1,990 | 2,004 | +15 | +0.8% | 84,700 |
| 2024/06/20 | 2,016 | 2,022 | 1,985 | 1,989 | -38 | -1.9% | 57,400 |
| 2024/06/19 | 1,970 | 2,028 | 1,960 | 2,027 | +64 | +3.3% | 103,700 |
| 2024/06/18 | 1,931 | 1,979 | 1,930 | 1,963 | +35 | +1.8% | 95,600 |
| 2024/06/17 | 1,902 | 1,929 | 1,871 | 1,928 | +16 | +0.8% | 45,200 |
| 2024/06/14 | 1,857 | 1,912 | 1,843 | 1,912 | +76 | +4.1% | 81,100 |
| 2024/06/13 | 1,889 | 1,893 | 1,828 | 1,836 | -53 | -2.8% | 48,000 |
| 2024/06/12 | 1,893 | 1,906 | 1,886 | 1,889 | +4 | +0.2% | 32,400 |
| 2024/06/11 | 1,910 | 1,920 | 1,881 | 1,885 | -12 | -0.6% | 46,300 |
| 2024/06/10 | 1,882 | 1,897 | 1,880 | 1,897 | +15 | +0.8% | 16,400 |
| 2024/06/07 | 1,889 | 1,903 | 1,873 | 1,882 | -7 | -0.4% | 34,300 |
| 2024/06/06 | 1,879 | 1,903 | 1,870 | 1,889 | +11 | +0.6% | 39,700 |
| 2024/06/05 | 1,899 | 1,919 | 1,861 | 1,878 | -21 | -1.1% | 48,700 |
| 2024/06/04 | 1,895 | 1,905 | 1,870 | 1,899 | +29 | +1.6% | 61,200 |
| 2024/06/03 | 1,853 | 1,880 | 1,844 | 1,870 | +31 | +1.7% | 38,700 |
| 2024/05/31 | 1,813 | 1,842 | 1,807 | 1,839 | +43 | +2.4% | 19,700 |
| 2024/05/30 | 1,775 | 1,805 | 1,753 | 1,796 | -2 | -0.1% | 53,100 |
| 2024/05/29 | 1,854 | 1,854 | 1,798 | 1,798 | -56 | -3% | 19,800 |
| 2024/05/28 | 1,868 | 1,871 | 1,845 | 1,854 | -14 | -0.7% | 16,700 |
| 2024/05/27 | 1,859 | 1,873 | 1,843 | 1,868 | +22 | +1.2% | 20,100 |
| 2024/05/24 | 1,834 | 1,862 | 1,828 | 1,846 | +12 | +0.7% | 25,500 |
| 2024/05/23 | 1,832 | 1,857 | 1,822 | 1,834 | +2 | +0.1% | 25,400 |
| 2024/05/22 | 1,858 | 1,860 | 1,832 | 1,832 | -19 | -1% | 17,500 |
| 2024/05/21 | 1,840 | 1,873 | 1,840 | 1,851 | +11 | +0.6% | 49,700 |
| 2024/05/20 | 1,810 | 1,842 | 1,810 | 1,840 | +32 | +1.8% | 29,800 |
| 2024/05/17 | 1,766 | 1,808 | 1,766 | 1,808 | +23 | +1.3% | 27,400 |
| 2024/05/16 | 1,812 | 1,817 | 1,775 | 1,785 | -31 | -1.7% | 35,100 |
| 2024/05/15 | 1,832 | 1,843 | 1,804 | 1,816 | -8 | -0.4% | 42,300 |
| 2024/05/14 | 1,801 | 1,845 | 1,801 | 1,824 | +116 | +6.8% | 137,500 |
| 2024/05/13 | 1,717 | 1,718 | 1,695 | 1,708 | -26 | -1.5% | 39,400 |
| 2024/05/10 | 1,756 | 1,756 | 1,722 | 1,734 | -11 | -0.6% | 28,100 |
| 2024/05/09 | 1,756 | 1,762 | 1,735 | 1,745 | -10 | -0.6% | 24,000 |
| 2024/05/08 | 1,768 | 1,772 | 1,755 | 1,755 | -12 | -0.7% | 16,500 |
| 2024/05/07 | 1,782 | 1,782 | 1,758 | 1,767 | -9 | -0.5% | 29,100 |
| 2024/05/02 | 1,787 | 1,791 | 1,773 | 1,776 | -7 | -0.4% | 8,600 |
| 2024/05/01 | 1,776 | 1,802 | 1,766 | 1,783 | -22 | -1.2% | 22,400 |
| 2024/04/30 | 1,793 | 1,805 | 1,776 | 1,805 | +51 | +2.9% | 29,500 |
201～
250
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
