日本カーボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 4,070 | 4,090 | 4,045 | 4,075 | +35 | +0.9% | 43,000 |
| 2025/07/14 | 4,060 | 4,070 | 4,025 | 4,040 | ±0 | ±0% | 26,400 |
| 2025/07/11 | 4,025 | 4,060 | 4,020 | 4,040 | +25 | +0.6% | 37,400 |
| 2025/07/10 | 4,065 | 4,065 | 4,000 | 4,015 | -40 | -1% | 51,800 |
| 2025/07/09 | 4,050 | 4,070 | 4,040 | 4,055 | +5 | +0.1% | 29,400 |
| 2025/07/08 | 4,015 | 4,050 | 4,005 | 4,050 | +45 | +1.1% | 40,900 |
| 2025/07/07 | 4,045 | 4,045 | 4,005 | 4,005 | -40 | -1% | 34,500 |
| 2025/07/04 | 4,080 | 4,080 | 4,025 | 4,045 | -10 | -0.2% | 34,400 |
| 2025/07/03 | 4,035 | 4,065 | 4,030 | 4,055 | +30 | +0.7% | 37,400 |
| 2025/07/02 | 4,015 | 4,040 | 4,005 | 4,025 | -5 | -0.1% | 42,900 |
| 2025/07/01 | 4,090 | 4,100 | 4,020 | 4,030 | -55 | -1.3% | 68,100 |
| 2025/06/30 | 4,165 | 4,200 | 4,080 | 4,085 | -85 | -2% | 83,100 |
| 2025/06/27 | 4,070 | 4,190 | 4,055 | 4,170 | -15 | -0.4% | 151,700 |
| 2025/06/26 | 4,155 | 4,195 | 4,150 | 4,185 | +20 | +0.5% | 95,400 |
| 2025/06/25 | 4,170 | 4,175 | 4,150 | 4,165 | ±0 | ±0% | 54,200 |
| 2025/06/24 | 4,210 | 4,210 | 4,165 | 4,165 | -10 | -0.2% | 78,300 |
| 2025/06/23 | 4,170 | 4,240 | 4,140 | 4,175 | ±0 | ±0% | 89,600 |
| 2025/06/20 | 4,200 | 4,210 | 4,175 | 4,175 | -25 | -0.6% | 55,700 |
| 2025/06/19 | 4,215 | 4,215 | 4,180 | 4,200 | -15 | -0.4% | 43,400 |
| 2025/06/18 | 4,190 | 4,220 | 4,190 | 4,215 | +10 | +0.2% | 41,600 |
| 2025/06/17 | 4,210 | 4,215 | 4,195 | 4,205 | +5 | +0.1% | 34,200 |
| 2025/06/16 | 4,195 | 4,205 | 4,190 | 4,200 | +10 | +0.2% | 27,600 |
| 2025/06/13 | 4,210 | 4,210 | 4,180 | 4,190 | -35 | -0.8% | 72,300 |
| 2025/06/12 | 4,255 | 4,255 | 4,205 | 4,225 | -25 | -0.6% | 42,400 |
| 2025/06/11 | 4,240 | 4,260 | 4,230 | 4,250 | +10 | +0.2% | 32,600 |
| 2025/06/10 | 4,235 | 4,265 | 4,225 | 4,240 | +5 | +0.1% | 38,400 |
| 2025/06/09 | 4,250 | 4,260 | 4,230 | 4,235 | -5 | -0.1% | 23,900 |
| 2025/06/06 | 4,230 | 4,270 | 4,230 | 4,240 | ±0 | ±0% | 40,500 |
| 2025/06/05 | 4,240 | 4,255 | 4,225 | 4,240 | -10 | -0.2% | 42,900 |
| 2025/06/04 | 4,265 | 4,300 | 4,250 | 4,250 | -10 | -0.2% | 31,400 |
| 2025/06/03 | 4,290 | 4,305 | 4,260 | 4,260 | -25 | -0.6% | 38,000 |
| 2025/06/02 | 4,300 | 4,340 | 4,270 | 4,285 | -60 | -1.4% | 55,800 |
| 2025/05/30 | 4,285 | 4,360 | 4,270 | 4,345 | +55 | +1.3% | 57,700 |
| 2025/05/29 | 4,275 | 4,300 | 4,275 | 4,290 | +25 | +0.6% | 22,200 |
| 2025/05/28 | 4,300 | 4,300 | 4,255 | 4,265 | -10 | -0.2% | 30,500 |
| 2025/05/27 | 4,235 | 4,290 | 4,235 | 4,275 | +40 | +0.9% | 31,600 |
| 2025/05/26 | 4,200 | 4,250 | 4,200 | 4,235 | +35 | +0.8% | 26,400 |
| 2025/05/23 | 4,190 | 4,220 | 4,180 | 4,200 | +10 | +0.2% | 38,100 |
| 2025/05/22 | 4,205 | 4,220 | 4,190 | 4,190 | -50 | -1.2% | 28,000 |
| 2025/05/21 | 4,200 | 4,245 | 4,200 | 4,240 | +45 | +1.1% | 24,700 |
| 2025/05/20 | 4,245 | 4,250 | 4,195 | 4,195 | -45 | -1.1% | 36,400 |
| 2025/05/19 | 4,245 | 4,255 | 4,220 | 4,240 | -20 | -0.5% | 39,500 |
| 2025/05/16 | 4,265 | 4,270 | 4,230 | 4,260 | +10 | +0.2% | 37,400 |
| 2025/05/15 | 4,230 | 4,270 | 4,230 | 4,250 | -15 | -0.4% | 30,400 |
| 2025/05/14 | 4,285 | 4,285 | 4,215 | 4,265 | +15 | +0.4% | 34,400 |
| 2025/05/13 | 4,260 | 4,260 | 4,220 | 4,250 | +25 | +0.6% | 24,800 |
| 2025/05/12 | 4,195 | 4,255 | 4,180 | 4,225 | +45 | +1.1% | 30,900 |
| 2025/05/09 | 4,185 | 4,205 | 4,155 | 4,180 | +35 | +0.8% | 35,700 |
| 2025/05/08 | 4,160 | 4,180 | 4,120 | 4,145 | -15 | -0.4% | 49,700 |
| 2025/05/07 | 4,155 | 4,175 | 4,155 | 4,160 | +5 | +0.1% | 33,000 |
1～
50
件表示中 / 3742件
類似銘柄と比較する
現在ご覧いただいている「日カーボン」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 |
|---|---|---|---|---|---|---|---|---|
| 日カーボン | 407,500円 | +5.4% | +1.6% | 4.91% | 10.99倍 | 0.87倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| ベルテクス | 248,600円 | +5.4% | +0.8% | 2.61% | 14.42倍 | 1.70倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 日ヒューム | 241,900円 | +7.9% | 0.0% | 1.82% | 24.76倍 | 1.32倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 板硝子 | 49,400円 | +1.1% | - | 0.00% | 898.18倍 | 0.59倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| ＳＥＣカーボン | 206,500円 | -6.4% | -35.2% | 4.84% | 12.54倍 | 0.56倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
市場注目の銘柄
チャート関連のコラム
