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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 4,000 | 4,015 | 3,970 | 3,970 | -45 | -1.1% | 63,200 |
| 2021/07/19 | 4,100 | 4,100 | 3,995 | 4,015 | -95 | -2.3% | 53,300 |
| 2021/07/16 | 4,085 | 4,140 | 4,085 | 4,110 | +30 | +0.7% | 30,000 |
| 2021/07/15 | 4,130 | 4,140 | 4,080 | 4,080 | -70 | -1.7% | 41,900 |
| 2021/07/14 | 4,130 | 4,190 | 4,125 | 4,150 | -25 | -0.6% | 23,000 |
| 2021/07/13 | 4,120 | 4,175 | 4,120 | 4,175 | +80 | +2% | 37,700 |
| 2021/07/12 | 4,100 | 4,135 | 4,085 | 4,095 | +30 | +0.7% | 52,800 |
| 2021/07/09 | 3,980 | 4,075 | 3,965 | 4,065 | +35 | +0.9% | 96,800 |
| 2021/07/08 | 4,100 | 4,115 | 4,030 | 4,030 | -105 | -2.5% | 98,100 |
| 2021/07/07 | 4,140 | 4,170 | 4,115 | 4,135 | -35 | -0.8% | 49,100 |
| 2021/07/06 | 4,160 | 4,195 | 4,145 | 4,170 | +5 | +0.1% | 50,200 |
| 2021/07/05 | 4,200 | 4,205 | 4,165 | 4,165 | -30 | -0.7% | 35,300 |
| 2021/07/02 | 4,160 | 4,200 | 4,160 | 4,195 | +45 | +1.1% | 42,900 |
| 2021/07/01 | 4,200 | 4,225 | 4,150 | 4,150 | -40 | -1% | 80,800 |
| 2021/06/30 | 4,210 | 4,245 | 4,180 | 4,190 | -5 | -0.1% | 76,800 |
| 2021/06/29 | 4,220 | 4,285 | 4,185 | 4,195 | -265 | -5.9% | 258,800 |
| 2021/06/28 | 4,450 | 4,470 | 4,425 | 4,460 | +35 | +0.8% | 181,300 |
| 2021/06/25 | 4,390 | 4,440 | 4,370 | 4,425 | +60 | +1.4% | 69,200 |
| 2021/06/24 | 4,355 | 4,375 | 4,330 | 4,365 | +20 | +0.5% | 52,600 |
| 2021/06/23 | 4,340 | 4,385 | 4,330 | 4,345 | ±0 | ±0% | 42,200 |
| 2021/06/22 | 4,350 | 4,365 | 4,310 | 4,345 | +55 | +1.3% | 54,600 |
| 2021/06/21 | 4,320 | 4,325 | 4,275 | 4,290 | -50 | -1.2% | 94,400 |
| 2021/06/18 | 4,410 | 4,410 | 4,340 | 4,340 | -70 | -1.6% | 86,900 |
| 2021/06/17 | 4,405 | 4,435 | 4,340 | 4,410 | -15 | -0.3% | 76,700 |
| 2021/06/16 | 4,415 | 4,440 | 4,410 | 4,425 | +30 | +0.7% | 28,500 |
| 2021/06/15 | 4,405 | 4,430 | 4,385 | 4,395 | -10 | -0.2% | 35,600 |
| 2021/06/14 | 4,400 | 4,430 | 4,385 | 4,405 | -5 | -0.1% | 26,800 |
| 2021/06/11 | 4,400 | 4,435 | 4,395 | 4,410 | ±0 | ±0% | 30,900 |
| 2021/06/10 | 4,405 | 4,430 | 4,375 | 4,410 | -5 | -0.1% | 45,200 |
| 2021/06/09 | 4,495 | 4,510 | 4,415 | 4,415 | -55 | -1.2% | 60,200 |
| 2021/06/08 | 4,480 | 4,510 | 4,445 | 4,470 | +25 | +0.6% | 59,700 |
| 2021/06/07 | 4,460 | 4,480 | 4,425 | 4,445 | +35 | +0.8% | 53,600 |
| 2021/06/04 | 4,400 | 4,440 | 4,355 | 4,410 | +50 | +1.1% | 60,000 |
| 2021/06/03 | 4,370 | 4,415 | 4,355 | 4,360 | +5 | +0.1% | 56,900 |
| 2021/06/02 | 4,310 | 4,355 | 4,275 | 4,355 | +75 | +1.8% | 66,200 |
| 2021/06/01 | 4,295 | 4,315 | 4,265 | 4,280 | -20 | -0.5% | 53,800 |
| 2021/05/31 | 4,335 | 4,335 | 4,265 | 4,300 | -40 | -0.9% | 58,200 |
| 2021/05/28 | 4,340 | 4,340 | 4,285 | 4,340 | +100 | +2.4% | 51,800 |
| 2021/05/27 | 4,280 | 4,320 | 4,240 | 4,240 | -55 | -1.3% | 78,200 |
| 2021/05/26 | 4,380 | 4,410 | 4,270 | 4,295 | -105 | -2.4% | 71,000 |
| 2021/05/25 | 4,485 | 4,485 | 4,400 | 4,400 | -50 | -1.1% | 41,400 |
| 2021/05/24 | 4,405 | 4,490 | 4,405 | 4,450 | +60 | +1.4% | 35,300 |
| 2021/05/21 | 4,505 | 4,505 | 4,380 | 4,390 | -85 | -1.9% | 69,700 |
| 2021/05/20 | 4,415 | 4,510 | 4,415 | 4,475 | +10 | +0.2% | 38,000 |
| 2021/05/19 | 4,400 | 4,480 | 4,395 | 4,465 | +5 | +0.1% | 40,300 |
| 2021/05/18 | 4,420 | 4,485 | 4,380 | 4,460 | +85 | +1.9% | 48,600 |
| 2021/05/17 | 4,450 | 4,495 | 4,315 | 4,375 | -75 | -1.7% | 89,400 |
| 2021/05/14 | 4,525 | 4,555 | 4,450 | 4,450 | -5 | -0.1% | 63,400 |
| 2021/05/13 | 4,500 | 4,545 | 4,455 | 4,455 | -145 | -3.2% | 105,200 |
| 2021/05/12 | 4,565 | 4,685 | 4,520 | 4,600 | +15 | +0.3% | 133,400 |
1001～
1050
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 | 419,500円 | -4.1% | -20.8% | 4.77% | 7.86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 | 401,500円 | -9.6% | -48.1% | 3.61% | 16.84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 | 53,300円 | +1.1% | - | 0.00% | 987.04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 | 123,900円 | +10.1% | +75.6% | 3.87% | 11.24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 | 218,000円 | -6.4% | -35.2% | 4.59% | 13.24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
