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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 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 |
| 2021/12/16 | 4,345 | 4,355 | 4,330 | 4,340 | +10 | +0.2% | 41,900 |
| 2021/12/15 | 4,290 | 4,340 | 4,290 | 4,330 | +40 | +0.9% | 17,600 |
| 2021/12/14 | 4,330 | 4,335 | 4,285 | 4,290 | -55 | -1.3% | 60,100 |
| 2021/12/13 | 4,380 | 4,390 | 4,345 | 4,345 | -20 | -0.5% | 32,600 |
| 2021/12/10 | 4,335 | 4,370 | 4,330 | 4,365 | +35 | +0.8% | 38,500 |
| 2021/12/09 | 4,345 | 4,365 | 4,330 | 4,330 | -25 | -0.6% | 23,900 |
| 2021/12/08 | 4,380 | 4,380 | 4,350 | 4,355 | +20 | +0.5% | 39,300 |
| 2021/12/07 | 4,260 | 4,335 | 4,260 | 4,335 | +100 | +2.4% | 56,000 |
| 2021/12/06 | 4,250 | 4,265 | 4,225 | 4,235 | +10 | +0.2% | 25,500 |
| 2021/12/03 | 4,195 | 4,225 | 4,160 | 4,225 | +80 | +1.9% | 53,200 |
| 2021/12/02 | 4,150 | 4,225 | 4,135 | 4,145 | -45 | -1.1% | 70,000 |
| 2021/12/01 | 4,145 | 4,210 | 4,105 | 4,190 | +45 | +1.1% | 99,200 |
| 2021/11/30 | 4,245 | 4,285 | 4,145 | 4,145 | -80 | -1.9% | 81,200 |
| 2021/11/29 | 4,250 | 4,305 | 4,215 | 4,225 | -45 | -1.1% | 65,900 |
| 2021/11/26 | 4,320 | 4,320 | 4,250 | 4,270 | -30 | -0.7% | 51,500 |
| 2021/11/25 | 4,350 | 4,350 | 4,300 | 4,300 | -5 | -0.1% | 35,200 |
| 2021/11/24 | 4,365 | 4,425 | 4,305 | 4,305 | -30 | -0.7% | 52,100 |
| 2021/11/22 | 4,415 | 4,415 | 4,335 | 4,335 | -95 | -2.1% | 43,800 |
| 2021/11/19 | 4,280 | 4,445 | 4,280 | 4,430 | +160 | +3.7% | 126,600 |
| 2021/11/18 | 4,280 | 4,295 | 4,250 | 4,270 | +5 | +0.1% | 36,200 |
| 2021/11/17 | 4,355 | 4,355 | 4,260 | 4,265 | -90 | -2.1% | 49,700 |
| 2021/11/16 | 4,400 | 4,430 | 4,355 | 4,355 | -40 | -0.9% | 35,700 |
| 2021/11/15 | 4,390 | 4,440 | 4,385 | 4,395 | ±0 | ±0% | 35,200 |
| 2021/11/12 | 4,360 | 4,425 | 4,355 | 4,395 | +55 | +1.3% | 39,000 |
| 2021/11/11 | 4,240 | 4,415 | 4,235 | 4,340 | +65 | +1.5% | 84,200 |
| 2021/11/10 | 4,300 | 4,335 | 4,260 | 4,275 | -40 | -0.9% | 58,100 |
| 2021/11/09 | 4,355 | 4,375 | 4,310 | 4,315 | -40 | -0.9% | 45,500 |
| 2021/11/08 | 4,390 | 4,400 | 4,350 | 4,355 | +5 | +0.1% | 29,300 |
| 2021/11/05 | 4,465 | 4,470 | 4,345 | 4,350 | -115 | -2.6% | 82,600 |
| 2021/11/04 | 4,440 | 4,490 | 4,435 | 4,465 | +40 | +0.9% | 69,800 |
| 2021/11/02 | 4,450 | 4,460 | 4,425 | 4,425 | -20 | -0.4% | 30,200 |
| 2021/11/01 | 4,450 | 4,460 | 4,425 | 4,445 | +50 | +1.1% | 43,700 |
| 2021/10/29 | 4,350 | 4,400 | 4,330 | 4,395 | +15 | +0.3% | 52,400 |
851～
900
件表示中 / 3734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 | 405,500円 | +5.4% | +1.6% | 4.93% | 10.93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 | 229,000円 | +5.4% | +0.8% | 2.84% | 13.34倍 | 1.57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 | 208,900円 | +7.9% | 0.0% | 2.11% | 21.38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 |
| 板硝子 | 46,600円 | +1.1% | - | 0.00% | 847.27倍 | 0.55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 | 204,000円 | -6.4% | -35.2% | 4.90% | 12.40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
