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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,075 | 4,075 | 3,990 | 3,990 | -15 | -0.4% | 58,300 |
| 2021/02/24 | 4,100 | 4,125 | 3,985 | 4,005 | -90 | -2.2% | 65,500 |
| 2021/02/22 | 4,120 | 4,145 | 4,095 | 4,095 | +45 | +1.1% | 55,500 |
| 2021/02/19 | 4,085 | 4,120 | 4,020 | 4,050 | -40 | -1% | 60,300 |
| 2021/02/18 | 4,165 | 4,175 | 4,080 | 4,090 | -65 | -1.6% | 51,300 |
| 2021/02/17 | 4,090 | 4,160 | 4,090 | 4,155 | +45 | +1.1% | 74,500 |
| 2021/02/16 | 4,210 | 4,210 | 4,100 | 4,110 | -85 | -2% | 93,800 |
| 2021/02/15 | 4,150 | 4,210 | 4,100 | 4,195 | +105 | +2.6% | 120,500 |
| 2021/02/12 | 4,175 | 4,185 | 4,080 | 4,090 | -85 | -2% | 125,000 |
| 2021/02/10 | 4,130 | 4,190 | 4,080 | 4,175 | +20 | +0.5% | 90,700 |
| 2021/02/09 | 4,160 | 4,165 | 4,110 | 4,155 | -10 | -0.2% | 53,000 |
| 2021/02/08 | 4,170 | 4,200 | 4,140 | 4,165 | -5 | -0.1% | 79,900 |
| 2021/02/05 | 4,195 | 4,230 | 4,150 | 4,170 | -10 | -0.2% | 49,300 |
| 2021/02/04 | 4,160 | 4,195 | 4,135 | 4,180 | +40 | +1% | 46,000 |
| 2021/02/03 | 4,170 | 4,205 | 4,135 | 4,140 | ±0 | ±0% | 41,100 |
| 2021/02/02 | 4,050 | 4,145 | 4,050 | 4,140 | +95 | +2.3% | 49,400 |
| 2021/02/01 | 4,010 | 4,090 | 4,005 | 4,045 | -20 | -0.5% | 42,000 |
| 2021/01/29 | 4,160 | 4,165 | 4,040 | 4,065 | -100 | -2.4% | 63,500 |
| 2021/01/28 | 4,070 | 4,180 | 4,045 | 4,165 | +30 | +0.7% | 91,700 |
| 2021/01/27 | 4,190 | 4,205 | 4,135 | 4,135 | -75 | -1.8% | 37,100 |
| 2021/01/26 | 4,190 | 4,220 | 4,155 | 4,210 | +75 | +1.8% | 69,300 |
| 2021/01/25 | 4,140 | 4,140 | 4,080 | 4,135 | +30 | +0.7% | 37,000 |
| 2021/01/22 | 4,100 | 4,160 | 4,060 | 4,105 | -35 | -0.8% | 53,500 |
| 2021/01/21 | 4,205 | 4,245 | 4,125 | 4,140 | -15 | -0.4% | 118,100 |
| 2021/01/20 | 4,180 | 4,260 | 4,135 | 4,155 | +5 | +0.1% | 112,800 |
| 2021/01/19 | 4,110 | 4,175 | 4,095 | 4,150 | +40 | +1% | 60,000 |
| 2021/01/18 | 4,090 | 4,195 | 4,060 | 4,110 | -20 | -0.5% | 63,200 |
| 2021/01/15 | 4,165 | 4,250 | 4,125 | 4,130 | -85 | -2% | 106,400 |
| 2021/01/14 | 4,300 | 4,380 | 4,195 | 4,215 | -85 | -2% | 200,900 |
| 2021/01/13 | 4,045 | 4,300 | 4,040 | 4,300 | +325 | +8.2% | 485,900 |
| 2021/01/12 | 3,945 | 4,000 | 3,930 | 3,975 | +40 | +1% | 75,700 |
| 2021/01/08 | 3,875 | 3,935 | 3,875 | 3,935 | +65 | +1.7% | 106,900 |
| 2021/01/07 | 3,875 | 3,920 | 3,865 | 3,870 | +45 | +1.2% | 67,600 |
| 2021/01/06 | 3,870 | 3,870 | 3,815 | 3,825 | -35 | -0.9% | 51,800 |
| 2021/01/05 | 3,860 | 3,920 | 3,840 | 3,860 | -40 | -1% | 62,300 |
| 2021/01/04 | 3,955 | 3,955 | 3,815 | 3,900 | -45 | -1.1% | 77,100 |
| 2020/12/30 | 3,960 | 3,975 | 3,910 | 3,945 | -35 | -0.9% | 75,500 |
| 2020/12/29 | 3,955 | 3,990 | 3,905 | 3,980 | -75 | -1.8% | 130,600 |
| 2020/12/28 | 4,080 | 4,100 | 4,030 | 4,055 | -35 | -0.9% | 133,500 |
| 2020/12/25 | 4,035 | 4,090 | 4,010 | 4,090 | +80 | +2% | 112,500 |
| 2020/12/24 | 4,000 | 4,040 | 3,980 | 4,010 | +65 | +1.6% | 90,300 |
| 2020/12/23 | 3,960 | 3,960 | 3,910 | 3,945 | -15 | -0.4% | 68,000 |
| 2020/12/22 | 3,995 | 4,015 | 3,950 | 3,960 | -70 | -1.7% | 100,900 |
| 2020/12/21 | 4,025 | 4,050 | 3,990 | 4,030 | +5 | +0.1% | 63,300 |
| 2020/12/18 | 3,995 | 4,040 | 3,965 | 4,025 | +20 | +0.5% | 68,200 |
| 2020/12/17 | 4,050 | 4,050 | 3,955 | 4,005 | -50 | -1.2% | 115,900 |
| 2020/12/16 | 4,070 | 4,075 | 4,015 | 4,055 | +20 | +0.5% | 60,200 |
| 2020/12/15 | 4,065 | 4,085 | 4,010 | 4,035 | +10 | +0.2% | 58,800 |
| 2020/12/14 | 4,000 | 4,110 | 4,000 | 4,025 | +30 | +0.8% | 142,200 |
| 2020/12/11 | 3,920 | 3,995 | 3,920 | 3,995 | +70 | +1.8% | 83,800 |
1101～
1150
件表示中 / 3768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 | 0.87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 | 303,000円 | +5.4% | +0.8% | 2.15% | 17.51倍 | 2.07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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
