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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,020 | 4,025 | 4,000 | 4,000 | -35 | -0.9% | 30,100 |
| 2022/09/02 | 4,100 | 4,100 | 4,005 | 4,035 | -40 | -1% | 52,000 |
| 2022/09/01 | 4,110 | 4,115 | 4,075 | 4,075 | -35 | -0.9% | 28,000 |
| 2022/08/31 | 4,100 | 4,135 | 4,100 | 4,110 | ±0 | ±0% | 21,900 |
| 2022/08/30 | 4,125 | 4,125 | 4,105 | 4,110 | +15 | +0.4% | 21,800 |
| 2022/08/29 | 4,050 | 4,115 | 4,050 | 4,095 | -15 | -0.4% | 41,400 |
| 2022/08/26 | 4,130 | 4,140 | 4,110 | 4,110 | -20 | -0.5% | 19,600 |
| 2022/08/25 | 4,140 | 4,140 | 4,115 | 4,130 | -15 | -0.4% | 22,400 |
| 2022/08/24 | 4,115 | 4,145 | 4,115 | 4,145 | +35 | +0.9% | 39,300 |
| 2022/08/23 | 4,110 | 4,130 | 4,110 | 4,110 | -35 | -0.8% | 19,100 |
| 2022/08/22 | 4,130 | 4,165 | 4,130 | 4,145 | -20 | -0.5% | 14,600 |
| 2022/08/19 | 4,170 | 4,170 | 4,145 | 4,165 | +5 | +0.1% | 24,700 |
| 2022/08/18 | 4,125 | 4,160 | 4,125 | 4,160 | +15 | +0.4% | 28,400 |
| 2022/08/17 | 4,140 | 4,160 | 4,130 | 4,145 | +5 | +0.1% | 34,000 |
| 2022/08/16 | 4,150 | 4,150 | 4,125 | 4,140 | +5 | +0.1% | 32,300 |
| 2022/08/15 | 4,130 | 4,145 | 4,115 | 4,135 | +15 | +0.4% | 33,700 |
| 2022/08/12 | 4,120 | 4,130 | 4,085 | 4,120 | +50 | +1.2% | 80,600 |
| 2022/08/10 | 4,055 | 4,090 | 4,040 | 4,070 | +5 | +0.1% | 31,100 |
| 2022/08/09 | 4,100 | 4,105 | 4,055 | 4,065 | -20 | -0.5% | 27,400 |
| 2022/08/08 | 4,075 | 4,095 | 4,065 | 4,085 | +30 | +0.7% | 19,600 |
| 2022/08/05 | 4,065 | 4,070 | 4,030 | 4,055 | -10 | -0.2% | 27,400 |
| 2022/08/04 | 4,070 | 4,080 | 4,050 | 4,065 | ±0 | ±0% | 30,800 |
| 2022/08/03 | 4,060 | 4,075 | 4,035 | 4,065 | -15 | -0.4% | 39,000 |
| 2022/08/02 | 4,130 | 4,130 | 4,065 | 4,080 | -60 | -1.4% | 44,300 |
| 2022/08/01 | 4,100 | 4,140 | 4,080 | 4,140 | +55 | +1.3% | 60,100 |
| 2022/07/29 | 4,070 | 4,100 | 4,060 | 4,085 | ±0 | ±0% | 43,200 |
| 2022/07/28 | 4,110 | 4,110 | 4,040 | 4,085 | +10 | +0.2% | 107,100 |
| 2022/07/27 | 4,060 | 4,085 | 4,045 | 4,075 | +15 | +0.4% | 33,900 |
| 2022/07/26 | 4,075 | 4,075 | 4,050 | 4,060 | +25 | +0.6% | 37,500 |
| 2022/07/25 | 4,065 | 4,065 | 4,020 | 4,035 | -5 | -0.1% | 35,000 |
| 2022/07/22 | 4,075 | 4,075 | 4,040 | 4,040 | -35 | -0.9% | 52,300 |
| 2022/07/21 | 4,060 | 4,080 | 4,035 | 4,075 | +10 | +0.2% | 31,200 |
| 2022/07/20 | 4,060 | 4,080 | 4,040 | 4,065 | +60 | +1.5% | 63,400 |
| 2022/07/19 | 3,960 | 4,005 | 3,960 | 4,005 | +35 | +0.9% | 32,300 |
| 2022/07/15 | 3,960 | 3,990 | 3,950 | 3,970 | +5 | +0.1% | 31,200 |
| 2022/07/14 | 3,950 | 3,975 | 3,950 | 3,965 | ±0 | ±0% | 23,100 |
| 2022/07/13 | 3,970 | 3,980 | 3,950 | 3,965 | -5 | -0.1% | 41,500 |
| 2022/07/12 | 4,010 | 4,025 | 3,960 | 3,970 | -90 | -2.2% | 54,200 |
| 2022/07/11 | 4,035 | 4,060 | 4,015 | 4,060 | +60 | +1.5% | 38,800 |
| 2022/07/08 | 4,030 | 4,070 | 3,995 | 4,000 | -10 | -0.2% | 73,500 |
| 2022/07/07 | 3,980 | 4,025 | 3,960 | 4,010 | +35 | +0.9% | 40,500 |
| 2022/07/06 | 3,995 | 4,025 | 3,960 | 3,975 | -60 | -1.5% | 47,400 |
| 2022/07/05 | 4,000 | 4,050 | 3,985 | 4,035 | +60 | +1.5% | 50,500 |
| 2022/07/04 | 3,975 | 3,985 | 3,935 | 3,975 | +35 | +0.9% | 51,600 |
| 2022/07/01 | 4,015 | 4,015 | 3,910 | 3,940 | -50 | -1.3% | 115,300 |
| 2022/06/30 | 4,050 | 4,055 | 3,985 | 3,990 | -70 | -1.7% | 104,600 |
| 2022/06/29 | 4,090 | 4,110 | 4,030 | 4,060 | -155 | -3.7% | 151,500 |
| 2022/06/28 | 4,180 | 4,220 | 4,180 | 4,215 | +25 | +0.6% | 175,600 |
| 2022/06/27 | 4,170 | 4,210 | 4,160 | 4,190 | +45 | +1.1% | 51,500 |
| 2022/06/24 | 4,115 | 4,150 | 4,115 | 4,145 | +10 | +0.2% | 49,200 |
651～
700
件表示中 / 3692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 | 415,500円 | +5.4% | +1.6% | 4.81% | 11.20倍 | 0.88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 | 198,500円 | +5.7% | +10.3% | 3.02% | 10.52倍 | 1.52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 | 183,300円 | +9.7% | +25.5% | 2.07% | 16.38倍 | 1.04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 |
| ＳＥＣカーボン | 202,200円 | -1.1% | -22.1% | 4.95% | 6.76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 |
| 板硝子 | 40,600円 | +2.1% | - | 0.00% | - | 0.34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 |
市場注目の銘柄
チャート関連のコラム
