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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 4,040 | 4,095 | 4,000 | 4,035 | -35 | -0.9% | 144,400 |
| 2021/10/04 | 4,165 | 4,190 | 4,060 | 4,070 | -75 | -1.8% | 71,700 |
| 2021/10/01 | 4,180 | 4,190 | 4,130 | 4,145 | -45 | -1.1% | 57,000 |
| 2021/09/30 | 4,250 | 4,270 | 4,190 | 4,190 | -25 | -0.6% | 55,200 |
| 2021/09/29 | 4,190 | 4,240 | 4,185 | 4,215 | -45 | -1.1% | 65,800 |
| 2021/09/28 | 4,215 | 4,260 | 4,190 | 4,260 | +50 | +1.2% | 46,900 |
| 2021/09/27 | 4,225 | 4,275 | 4,210 | 4,210 | -15 | -0.4% | 36,900 |
| 2021/09/24 | 4,275 | 4,290 | 4,225 | 4,225 | +50 | +1.2% | 38,300 |
| 2021/09/22 | 4,260 | 4,275 | 4,175 | 4,175 | -80 | -1.9% | 54,300 |
| 2021/09/21 | 4,250 | 4,315 | 4,210 | 4,255 | -60 | -1.4% | 61,400 |
| 2021/09/17 | 4,355 | 4,395 | 4,300 | 4,315 | -90 | -2% | 79,000 |
| 2021/09/16 | 4,400 | 4,470 | 4,380 | 4,405 | -5 | -0.1% | 45,800 |
| 2021/09/15 | 4,415 | 4,435 | 4,380 | 4,410 | -75 | -1.7% | 53,200 |
| 2021/09/14 | 4,440 | 4,485 | 4,420 | 4,485 | +45 | +1% | 81,900 |
| 2021/09/13 | 4,370 | 4,440 | 4,365 | 4,440 | +55 | +1.3% | 75,500 |
| 2021/09/10 | 4,355 | 4,385 | 4,340 | 4,385 | +50 | +1.2% | 47,200 |
| 2021/09/09 | 4,285 | 4,355 | 4,285 | 4,335 | -5 | -0.1% | 51,200 |
| 2021/09/08 | 4,285 | 4,340 | 4,270 | 4,340 | +35 | +0.8% | 50,900 |
| 2021/09/07 | 4,380 | 4,385 | 4,280 | 4,305 | -60 | -1.4% | 74,800 |
| 2021/09/06 | 4,395 | 4,400 | 4,340 | 4,365 | +5 | +0.1% | 49,700 |
| 2021/09/03 | 4,275 | 4,375 | 4,275 | 4,360 | +85 | +2% | 93,800 |
| 2021/09/02 | 4,270 | 4,280 | 4,220 | 4,275 | +30 | +0.7% | 42,800 |
| 2021/09/01 | 4,165 | 4,260 | 4,165 | 4,245 | +95 | +2.3% | 52,400 |
| 2021/08/31 | 4,165 | 4,195 | 4,140 | 4,150 | -15 | -0.4% | 63,400 |
| 2021/08/30 | 4,110 | 4,165 | 4,100 | 4,165 | +95 | +2.3% | 30,800 |
| 2021/08/27 | 4,075 | 4,080 | 4,035 | 4,070 | -20 | -0.5% | 27,000 |
| 2021/08/26 | 4,115 | 4,125 | 4,080 | 4,090 | ±0 | ±0% | 22,600 |
| 2021/08/25 | 4,125 | 4,150 | 4,070 | 4,090 | +5 | +0.1% | 20,600 |
| 2021/08/24 | 4,060 | 4,105 | 4,030 | 4,085 | +80 | +2% | 36,900 |
| 2021/08/23 | 4,030 | 4,060 | 4,000 | 4,005 | +20 | +0.5% | 52,300 |
| 2021/08/20 | 4,010 | 4,050 | 3,975 | 3,985 | -65 | -1.6% | 103,700 |
| 2021/08/19 | 4,175 | 4,185 | 4,050 | 4,050 | -120 | -2.9% | 50,100 |
| 2021/08/18 | 4,115 | 4,205 | 4,110 | 4,170 | +60 | +1.5% | 77,700 |
| 2021/08/17 | 4,215 | 4,225 | 4,085 | 4,110 | -180 | -4.2% | 184,900 |
| 2021/08/16 | 4,400 | 4,400 | 4,260 | 4,290 | -120 | -2.7% | 57,400 |
| 2021/08/13 | 4,440 | 4,440 | 4,355 | 4,410 | -35 | -0.8% | 53,700 |
| 2021/08/12 | 4,305 | 4,445 | 4,305 | 4,445 | +70 | +1.6% | 121,400 |
| 2021/08/11 | 4,270 | 4,400 | 4,240 | 4,375 | +135 | +3.2% | 147,200 |
| 2021/08/10 | 4,200 | 4,250 | 4,190 | 4,240 | +35 | +0.8% | 102,400 |
| 2021/08/06 | 4,165 | 4,215 | 4,145 | 4,205 | +25 | +0.6% | 65,400 |
| 2021/08/05 | 4,100 | 4,180 | 4,100 | 4,180 | +45 | +1.1% | 23,600 |
| 2021/08/04 | 4,160 | 4,170 | 4,125 | 4,135 | -30 | -0.7% | 20,700 |
| 2021/08/03 | 4,195 | 4,200 | 4,155 | 4,165 | -25 | -0.6% | 30,000 |
| 2021/08/02 | 4,155 | 4,210 | 4,125 | 4,190 | +90 | +2.2% | 37,300 |
| 2021/07/30 | 4,170 | 4,170 | 4,095 | 4,100 | -90 | -2.1% | 35,000 |
| 2021/07/29 | 4,125 | 4,215 | 4,100 | 4,190 | +100 | +2.4% | 143,500 |
| 2021/07/28 | 4,125 | 4,135 | 4,070 | 4,090 | -40 | -1% | 37,700 |
| 2021/07/27 | 4,125 | 4,150 | 4,110 | 4,130 | +40 | +1% | 44,600 |
| 2021/07/26 | 4,075 | 4,095 | 4,050 | 4,090 | +85 | +2.1% | 31,800 |
| 2021/07/21 | 4,030 | 4,035 | 3,985 | 4,005 | +35 | +0.9% | 34,000 |
951～
1000
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 | 53,200円 | +1.1% | - | 0.00% | 985.19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 | 123,800円 | +10.1% | +75.6% | 3.88% | 11.23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 | 218,500円 | -6.4% | -35.2% | 4.58% | 13.27倍 | 0.60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
