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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 5,020 | 5,220 | 5,000 | 5,190 | +170 | +3.4% | 94,100 |
| 2026/08/27 | 4,930 | 5,040 | 4,910 | 5,020 | +140 | +2.9% | 74,000 |
| 2026/08/26 | 4,955 | 4,960 | 4,855 | 4,880 | -25 | -0.5% | 80,900 |
| 2026/08/25 | 4,860 | 4,935 | 4,790 | 4,905 | +50 | +1% | 112,700 |
| 2026/08/24 | 4,860 | 4,905 | 4,845 | 4,855 | -25 | -0.5% | 43,900 |
| 2026/08/21 | 4,900 | 4,910 | 4,835 | 4,880 | -45 | -0.9% | 54,900 |
| 2026/08/20 | 4,955 | 4,960 | 4,860 | 4,925 | +10 | +0.2% | 55,300 |
| 2026/08/19 | 4,990 | 4,995 | 4,905 | 4,915 | -145 | -2.9% | 42,700 |
| 2026/08/18 | 5,020 | 5,100 | 5,010 | 5,060 | +40 | +0.8% | 59,200 |
| 2026/08/17 | 5,040 | 5,040 | 4,960 | 5,020 | -40 | -0.8% | 58,900 |
| 2026/08/14 | 5,080 | 5,160 | 5,030 | 5,060 | +10 | +0.2% | 76,500 |
| 2026/08/13 | 4,960 | 5,080 | 4,930 | 5,050 | +60 | +1.2% | 90,200 |
| 2026/08/12 | 4,940 | 4,995 | 4,855 | 4,990 | -50 | -1% | 87,300 |
| 2026/08/10 | 5,050 | 5,120 | 5,000 | 5,040 | ±0 | ±0% | 79,600 |
| 2026/08/07 | 4,950 | 5,050 | 4,940 | 5,040 | +60 | +1.2% | 84,000 |
| 2026/08/06 | 4,905 | 5,000 | 4,895 | 4,980 | +115 | +2.4% | 110,400 |
| 2026/08/05 | 4,845 | 4,900 | 4,830 | 4,865 | +75 | +1.6% | 57,200 |
| 2026/08/04 | 4,690 | 4,820 | 4,690 | 4,790 | +30 | +0.6% | 60,700 |
| 2026/08/03 | 4,705 | 4,770 | 4,675 | 4,760 | +25 | +0.5% | 64,500 |
| 2026/07/31 | 4,730 | 4,775 | 4,675 | 4,735 | +40 | +0.9% | 59,200 |
| 2026/07/30 | 4,650 | 4,720 | 4,630 | 4,695 | -5 | -0.1% | 74,900 |
| 2026/07/29 | 4,665 | 4,700 | 4,615 | 4,700 | +35 | +0.8% | 67,600 |
| 2026/07/28 | 4,705 | 4,755 | 4,645 | 4,665 | -85 | -1.8% | 51,100 |
| 2026/07/27 | 4,670 | 4,775 | 4,670 | 4,750 | +80 | +1.7% | 35,300 |
| 2026/07/24 | 4,735 | 4,735 | 4,670 | 4,670 | -80 | -1.7% | 43,100 |
| 2026/07/23 | 4,800 | 4,820 | 4,730 | 4,750 | -20 | -0.4% | 37,100 |
| 2026/07/22 | 4,725 | 4,800 | 4,685 | 4,770 | +85 | +1.8% | 64,000 |
| 2026/07/21 | 4,690 | 4,700 | 4,645 | 4,685 | +55 | +1.2% | 52,800 |
| 2026/07/17 | 4,700 | 4,710 | 4,585 | 4,630 | -45 | -1% | 63,600 |
| 2026/07/16 | 4,725 | 4,725 | 4,640 | 4,675 | -50 | -1.1% | 62,400 |
| 2026/07/15 | 4,720 | 4,740 | 4,705 | 4,725 | +75 | +1.6% | 63,500 |
| 2026/07/14 | 4,610 | 4,665 | 4,590 | 4,650 | +30 | +0.6% | 63,600 |
| 2026/07/13 | 4,745 | 4,755 | 4,600 | 4,620 | -110 | -2.3% | 57,600 |
| 2026/07/10 | 4,740 | 4,780 | 4,725 | 4,730 | -10 | -0.2% | 59,600 |
| 2026/07/09 | 4,770 | 4,805 | 4,725 | 4,740 | -40 | -0.8% | 48,400 |
| 2026/07/08 | 4,870 | 4,875 | 4,775 | 4,780 | -95 | -1.9% | 62,700 |
| 2026/07/07 | 4,995 | 5,020 | 4,860 | 4,875 | -110 | -2.2% | 73,800 |
| 2026/07/06 | 4,890 | 4,995 | 4,875 | 4,985 | +125 | +2.6% | 85,500 |
| 2026/07/03 | 4,830 | 4,900 | 4,820 | 4,860 | +35 | +0.7% | 89,500 |
| 2026/07/02 | 4,750 | 4,865 | 4,735 | 4,825 | +45 | +0.9% | 152,400 |
| 2026/07/01 | 4,645 | 4,875 | 4,645 | 4,780 | +150 | +3.2% | 168,200 |
| 2026/06/30 | 4,625 | 4,650 | 4,530 | 4,630 | +15 | +0.3% | 78,200 |
| 2026/06/29 | 4,655 | 4,665 | 4,570 | 4,615 | -150 | -3.1% | 116,700 |
| 2026/06/26 | 4,700 | 4,845 | 4,690 | 4,765 | +80 | +1.7% | 121,700 |
| 2026/06/25 | 4,700 | 4,720 | 4,685 | 4,685 | +25 | +0.5% | 37,500 |
| 2026/06/24 | 4,630 | 4,675 | 4,630 | 4,660 | +10 | +0.2% | 48,900 |
| 2026/06/23 | 4,745 | 4,760 | 4,650 | 4,650 | -65 | -1.4% | 69,400 |
| 2026/06/22 | 4,695 | 4,745 | 4,690 | 4,715 | +20 | +0.4% | 65,000 |
| 2026/06/19 | 4,755 | 4,770 | 4,680 | 4,695 | -25 | -0.5% | 88,200 |
| 2026/06/18 | 4,700 | 4,750 | 4,685 | 4,720 | +20 | +0.4% | 48,100 |
1～
50
件表示中 / 4015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 | 519,000円 | +8.7% | -9.9% | 3.85% | 20.51倍 | 1.01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 |
| 日ヒューム | 115,500円 | +13.1% | +7.9% | 2.25% | 17.31倍 | 1.13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 |
| ベルテクス | 120,200円 | +11.8% | +2.0% | 3.33% | 12.59倍 | 1.34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 |
| アジアパイル | 156,500円 | +3.5% | +3.1% | 4.47% | 7.74倍 | 1.14倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| ＳＥＣカーボン | 259,300円 | +5.6% | -22.6% | 3.86% | 17.08倍 | 0.66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
