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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,090 | 4,145 | 4,085 | 4,110 | +10 | +0.2% | 81,400 |
| 2023/03/09 | 4,115 | 4,125 | 4,095 | 4,100 | +10 | +0.2% | 48,800 |
| 2023/03/08 | 4,095 | 4,105 | 4,065 | 4,090 | -40 | -1% | 112,200 |
| 2023/03/07 | 4,125 | 4,150 | 4,125 | 4,130 | -15 | -0.4% | 34,300 |
| 2023/03/06 | 4,150 | 4,155 | 4,135 | 4,145 | +20 | +0.5% | 26,600 |
| 2023/03/03 | 4,150 | 4,150 | 4,120 | 4,125 | ±0 | ±0% | 37,400 |
| 2023/03/02 | 4,215 | 4,215 | 4,110 | 4,125 | -65 | -1.6% | 59,100 |
| 2023/03/01 | 4,160 | 4,190 | 4,150 | 4,190 | +25 | +0.6% | 50,700 |
| 2023/02/28 | 4,150 | 4,175 | 4,135 | 4,165 | +30 | +0.7% | 51,300 |
| 2023/02/27 | 4,135 | 4,140 | 4,100 | 4,135 | +35 | +0.9% | 33,800 |
| 2023/02/24 | 4,115 | 4,120 | 4,070 | 4,100 | ±0 | ±0% | 41,300 |
| 2023/02/22 | 4,140 | 4,145 | 4,095 | 4,100 | -45 | -1.1% | 53,900 |
| 2023/02/21 | 4,160 | 4,175 | 4,140 | 4,145 | -15 | -0.4% | 30,500 |
| 2023/02/20 | 4,160 | 4,170 | 4,140 | 4,160 | +25 | +0.6% | 22,200 |
| 2023/02/17 | 4,170 | 4,195 | 4,125 | 4,135 | -50 | -1.2% | 48,800 |
| 2023/02/16 | 4,160 | 4,195 | 4,150 | 4,185 | +65 | +1.6% | 68,400 |
| 2023/02/15 | 4,170 | 4,185 | 4,110 | 4,120 | -20 | -0.5% | 75,500 |
| 2023/02/14 | 4,130 | 4,140 | 4,085 | 4,140 | +35 | +0.9% | 97,400 |
| 2023/02/13 | 4,125 | 4,155 | 4,035 | 4,105 | -300 | -6.8% | 219,400 |
| 2023/02/10 | 4,375 | 4,435 | 4,360 | 4,405 | +70 | +1.6% | 117,600 |
| 2023/02/09 | 4,310 | 4,340 | 4,295 | 4,335 | +35 | +0.8% | 33,000 |
| 2023/02/08 | 4,315 | 4,315 | 4,280 | 4,300 | -5 | -0.1% | 36,300 |
| 2023/02/07 | 4,340 | 4,355 | 4,305 | 4,305 | -15 | -0.3% | 23,300 |
| 2023/02/06 | 4,330 | 4,345 | 4,290 | 4,320 | -10 | -0.2% | 45,200 |
| 2023/02/03 | 4,345 | 4,345 | 4,315 | 4,330 | -25 | -0.6% | 28,500 |
| 2023/02/02 | 4,400 | 4,400 | 4,335 | 4,355 | -25 | -0.6% | 35,800 |
| 2023/02/01 | 4,415 | 4,425 | 4,380 | 4,380 | -35 | -0.8% | 28,700 |
| 2023/01/31 | 4,420 | 4,445 | 4,405 | 4,415 | -5 | -0.1% | 52,300 |
| 2023/01/30 | 4,395 | 4,420 | 4,380 | 4,420 | +30 | +0.7% | 49,000 |
| 2023/01/27 | 4,370 | 4,400 | 4,355 | 4,390 | +20 | +0.5% | 28,100 |
| 2023/01/26 | 4,400 | 4,405 | 4,370 | 4,370 | -35 | -0.8% | 24,400 |
| 2023/01/25 | 4,380 | 4,410 | 4,380 | 4,405 | +40 | +0.9% | 52,100 |
| 2023/01/24 | 4,380 | 4,400 | 4,360 | 4,365 | -15 | -0.3% | 56,100 |
| 2023/01/23 | 4,330 | 4,380 | 4,320 | 4,380 | +80 | +1.9% | 42,600 |
| 2023/01/20 | 4,295 | 4,315 | 4,280 | 4,300 | -5 | -0.1% | 24,800 |
| 2023/01/19 | 4,305 | 4,320 | 4,290 | 4,305 | ±0 | ±0% | 27,500 |
| 2023/01/18 | 4,305 | 4,325 | 4,275 | 4,305 | +10 | +0.2% | 33,600 |
| 2023/01/17 | 4,270 | 4,315 | 4,270 | 4,295 | +55 | +1.3% | 32,000 |
| 2023/01/16 | 4,270 | 4,270 | 4,240 | 4,240 | -30 | -0.7% | 26,400 |
| 2023/01/13 | 4,280 | 4,300 | 4,265 | 4,270 | -15 | -0.4% | 28,100 |
| 2023/01/12 | 4,295 | 4,305 | 4,280 | 4,285 | ±0 | ±0% | 33,100 |
| 2023/01/11 | 4,275 | 4,290 | 4,265 | 4,285 | +30 | +0.7% | 33,200 |
| 2023/01/10 | 4,240 | 4,260 | 4,225 | 4,255 | +30 | +0.7% | 41,600 |
| 2023/01/06 | 4,190 | 4,225 | 4,185 | 4,225 | +25 | +0.6% | 40,700 |
| 2023/01/05 | 4,165 | 4,200 | 4,130 | 4,200 | +35 | +0.8% | 68,500 |
| 2023/01/04 | 4,210 | 4,210 | 4,140 | 4,165 | -40 | -1% | 48,200 |
| 2022/12/30 | 4,200 | 4,245 | 4,185 | 4,205 | +30 | +0.7% | 53,700 |
| 2022/12/29 | 4,155 | 4,200 | 4,085 | 4,175 | -85 | -2% | 88,800 |
| 2022/12/28 | 4,305 | 4,310 | 4,255 | 4,260 | -50 | -1.2% | 110,100 |
| 2022/12/27 | 4,325 | 4,330 | 4,300 | 4,310 | -25 | -0.6% | 42,300 |
601～
650
件表示中 / 3767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 | 418,500円 | -4.1% | -20.8% | 4.78% | 7.84倍 | 0.86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 |
| 東洋炭素 | 401,000円 | -9.6% | -48.1% | 3.62% | 16.82倍 | 0.91倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 板硝子 | 54,300円 | +1.1% | - | 0.00% | 1005.56倍 | 0.65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 |
| アジアパイル | 122,500円 | +10.1% | +75.6% | 3.92% | 11.11倍 | 1.02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 | 211,700円 | -6.4% | -35.2% | 4.72% | 12.86倍 | 0.58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
