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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 4,095 | 4,165 | 4,090 | 4,155 | +75 | +1.8% | 74,100 |
| 2022/03/02 | 4,105 | 4,125 | 4,040 | 4,080 | -25 | -0.6% | 51,600 |
| 2022/03/01 | 4,105 | 4,135 | 4,080 | 4,105 | +5 | +0.1% | 55,900 |
| 2022/02/28 | 4,050 | 4,105 | 4,040 | 4,100 | +60 | +1.5% | 90,700 |
| 2022/02/25 | 3,985 | 4,060 | 3,980 | 4,040 | +50 | +1.3% | 44,800 |
| 2022/02/24 | 4,085 | 4,095 | 3,955 | 3,990 | -135 | -3.3% | 93,500 |
| 2022/02/22 | 4,160 | 4,160 | 4,120 | 4,125 | -35 | -0.8% | 36,300 |
| 2022/02/21 | 4,215 | 4,215 | 4,140 | 4,160 | -50 | -1.2% | 37,300 |
| 2022/02/18 | 4,160 | 4,230 | 4,120 | 4,210 | +25 | +0.6% | 46,900 |
| 2022/02/17 | 4,240 | 4,240 | 4,185 | 4,185 | -65 | -1.5% | 40,000 |
| 2022/02/16 | 4,200 | 4,255 | 4,160 | 4,250 | +105 | +2.5% | 97,900 |
| 2022/02/15 | 4,105 | 4,150 | 4,090 | 4,145 | +35 | +0.9% | 68,200 |
| 2022/02/14 | 4,105 | 4,185 | 4,090 | 4,110 | +25 | +0.6% | 101,900 |
| 2022/02/10 | 4,055 | 4,100 | 4,040 | 4,085 | +40 | +1% | 65,100 |
| 2022/02/09 | 4,040 | 4,045 | 4,000 | 4,045 | +40 | +1% | 39,800 |
| 2022/02/08 | 4,035 | 4,045 | 4,000 | 4,005 | +15 | +0.4% | 26,500 |
| 2022/02/07 | 3,965 | 4,010 | 3,955 | 3,990 | -15 | -0.4% | 33,000 |
| 2022/02/04 | 4,005 | 4,015 | 3,965 | 4,005 | +20 | +0.5% | 31,200 |
| 2022/02/03 | 4,015 | 4,020 | 3,975 | 3,985 | -50 | -1.2% | 42,900 |
| 2022/02/02 | 3,985 | 4,035 | 3,960 | 4,035 | +95 | +2.4% | 46,700 |
| 2022/02/01 | 4,000 | 4,040 | 3,940 | 3,940 | -40 | -1% | 63,600 |
| 2022/01/31 | 3,950 | 3,990 | 3,950 | 3,980 | +35 | +0.9% | 36,800 |
| 2022/01/28 | 3,970 | 3,975 | 3,890 | 3,945 | +45 | +1.2% | 74,500 |
| 2022/01/27 | 4,020 | 4,050 | 3,900 | 3,900 | -80 | -2% | 66,700 |
| 2022/01/26 | 3,995 | 4,015 | 3,965 | 3,980 | -15 | -0.4% | 24,400 |
| 2022/01/25 | 4,060 | 4,060 | 3,965 | 3,995 | -65 | -1.6% | 82,600 |
| 2022/01/24 | 3,950 | 4,065 | 3,945 | 4,060 | +80 | +2% | 44,500 |
| 2022/01/21 | 3,975 | 3,990 | 3,910 | 3,980 | -20 | -0.5% | 67,700 |
| 2022/01/20 | 4,010 | 4,055 | 3,985 | 4,000 | -25 | -0.6% | 76,100 |
| 2022/01/19 | 4,085 | 4,100 | 4,015 | 4,025 | -105 | -2.5% | 76,600 |
| 2022/01/18 | 4,220 | 4,220 | 4,110 | 4,130 | -65 | -1.5% | 55,000 |
| 2022/01/17 | 4,235 | 4,240 | 4,185 | 4,195 | -20 | -0.5% | 20,800 |
| 2022/01/14 | 4,255 | 4,260 | 4,175 | 4,215 | -25 | -0.6% | 42,700 |
| 2022/01/13 | 4,255 | 4,260 | 4,225 | 4,240 | -15 | -0.4% | 19,200 |
| 2022/01/12 | 4,215 | 4,260 | 4,205 | 4,255 | +50 | +1.2% | 46,900 |
| 2022/01/11 | 4,210 | 4,220 | 4,155 | 4,205 | ±0 | ±0% | 46,400 |
| 2022/01/07 | 4,245 | 4,280 | 4,185 | 4,205 | -30 | -0.7% | 42,000 |
| 2022/01/06 | 4,280 | 4,280 | 4,205 | 4,235 | -5 | -0.1% | 56,700 |
| 2022/01/05 | 4,245 | 4,265 | 4,225 | 4,240 | +5 | +0.1% | 63,700 |
| 2022/01/04 | 4,180 | 4,240 | 4,165 | 4,235 | +65 | +1.6% | 72,200 |
| 2021/12/30 | 4,185 | 4,190 | 4,140 | 4,170 | -10 | -0.2% | 59,900 |
| 2021/12/29 | 4,215 | 4,245 | 4,170 | 4,180 | -165 | -3.8% | 97,200 |
| 2021/12/28 | 4,340 | 4,350 | 4,305 | 4,345 | +45 | +1% | 92,700 |
| 2021/12/27 | 4,335 | 4,340 | 4,290 | 4,300 | -25 | -0.6% | 55,400 |
| 2021/12/24 | 4,290 | 4,350 | 4,290 | 4,325 | +30 | +0.7% | 40,000 |
| 2021/12/23 | 4,250 | 4,305 | 4,250 | 4,295 | +50 | +1.2% | 41,000 |
| 2021/12/22 | 4,245 | 4,285 | 4,245 | 4,245 | ±0 | ±0% | 32,500 |
| 2021/12/21 | 4,290 | 4,300 | 4,235 | 4,245 | +25 | +0.6% | 57,200 |
| 2021/12/20 | 4,300 | 4,300 | 4,215 | 4,220 | -90 | -2.1% | 96,800 |
| 2021/12/17 | 4,330 | 4,345 | 4,305 | 4,310 | -30 | -0.7% | 52,500 |
851～
900
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 | 421,000円 | -4.1% | -20.8% | 4.75% | 7.89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 |
| 東洋炭素 | 403,500円 | -9.6% | -48.1% | 3.59% | 16.92倍 | 0.92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 | 53,700円 | +1.1% | - | 0.00% | 994.44倍 | 0.64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 | 124,300円 | +10.1% | +75.6% | 3.86% | 11.27倍 | 1.03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 | 216,200円 | -6.4% | -35.2% | 4.63% | 13.13倍 | 0.59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
