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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/28 | 4,320 | 4,420 | 4,320 | 4,380 | ±0 | ±0% | 56,400 |
| 2021/10/27 | 4,410 | 4,435 | 4,350 | 4,380 | -30 | -0.7% | 34,900 |
| 2021/10/26 | 4,395 | 4,430 | 4,370 | 4,410 | +65 | +1.5% | 70,000 |
| 2021/10/25 | 4,290 | 4,370 | 4,280 | 4,345 | +55 | +1.3% | 37,900 |
| 2021/10/22 | 4,340 | 4,355 | 4,290 | 4,290 | -50 | -1.2% | 40,600 |
| 2021/10/21 | 4,365 | 4,390 | 4,340 | 4,340 | -5 | -0.1% | 39,300 |
| 2021/10/20 | 4,365 | 4,375 | 4,330 | 4,345 | +20 | +0.5% | 49,900 |
| 2021/10/19 | 4,330 | 4,360 | 4,310 | 4,325 | -5 | -0.1% | 34,800 |
| 2021/10/18 | 4,310 | 4,330 | 4,290 | 4,330 | +40 | +0.9% | 40,600 |
| 2021/10/15 | 4,250 | 4,295 | 4,235 | 4,290 | +85 | +2% | 58,200 |
| 2021/10/14 | 4,190 | 4,215 | 4,190 | 4,205 | -5 | -0.1% | 36,200 |
| 2021/10/13 | 4,185 | 4,210 | 4,160 | 4,210 | +25 | +0.6% | 31,900 |
| 2021/10/12 | 4,175 | 4,205 | 4,155 | 4,185 | +10 | +0.2% | 33,800 |
| 2021/10/11 | 4,100 | 4,175 | 4,100 | 4,175 | +95 | +2.3% | 39,400 |
| 2021/10/08 | 4,145 | 4,150 | 4,075 | 4,080 | -5 | -0.1% | 49,400 |
| 2021/10/07 | 4,100 | 4,140 | 4,085 | 4,085 | +15 | +0.4% | 49,400 |
| 2021/10/06 | 4,095 | 4,150 | 4,070 | 4,070 | +35 | +0.9% | 90,900 |
901～
950
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 | 420,500円 | -4.1% | -20.8% | 4.76% | 7.88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 | 53,800円 | +1.1% | - | 0.00% | 996.30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 | 123,100円 | +10.1% | +75.6% | 3.90% | 11.16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 | 215,000円 | -6.4% | -35.2% | 4.65% | 13.06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
