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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,865 | 3,930 | 3,855 | 3,890 | +25 | +0.6% | 48,200 |
| 2020/09/28 | 3,850 | 3,890 | 3,810 | 3,865 | +25 | +0.7% | 63,200 |
| 2020/09/25 | 3,860 | 3,900 | 3,815 | 3,840 | +5 | +0.1% | 40,700 |
| 2020/09/24 | 3,820 | 3,870 | 3,785 | 3,835 | -25 | -0.6% | 70,200 |
| 2020/09/23 | 3,865 | 3,910 | 3,810 | 3,860 | -115 | -2.9% | 98,300 |
| 2020/09/18 | 3,930 | 3,975 | 3,910 | 3,975 | +105 | +2.7% | 91,400 |
| 2020/09/17 | 3,920 | 3,960 | 3,860 | 3,870 | -35 | -0.9% | 82,100 |
| 2020/09/16 | 3,900 | 3,930 | 3,860 | 3,905 | +55 | +1.4% | 90,900 |
| 2020/09/15 | 3,810 | 3,850 | 3,755 | 3,850 | +40 | +1% | 69,100 |
| 2020/09/14 | 3,745 | 3,835 | 3,730 | 3,810 | +100 | +2.7% | 90,300 |
| 2020/09/11 | 3,680 | 3,740 | 3,635 | 3,710 | +25 | +0.7% | 78,800 |
| 2020/09/10 | 3,635 | 3,695 | 3,625 | 3,685 | -20 | -0.5% | 80,200 |
| 2020/09/09 | 3,595 | 3,705 | 3,580 | 3,705 | +90 | +2.5% | 97,000 |
| 2020/09/08 | 3,535 | 3,630 | 3,535 | 3,615 | +80 | +2.3% | 117,300 |
| 2020/09/07 | 3,465 | 3,585 | 3,465 | 3,535 | +125 | +3.7% | 121,700 |
| 2020/09/04 | 3,375 | 3,485 | 3,355 | 3,410 | -5 | -0.1% | 64,900 |
| 2020/09/03 | 3,495 | 3,500 | 3,405 | 3,415 | -20 | -0.6% | 60,400 |
| 2020/09/02 | 3,530 | 3,530 | 3,430 | 3,435 | -35 | -1% | 56,400 |
| 2020/09/01 | 3,490 | 3,490 | 3,425 | 3,470 | ±0 | ±0% | 54,300 |
| 2020/08/31 | 3,445 | 3,535 | 3,445 | 3,470 | +35 | +1% | 53,400 |
| 2020/08/28 | 3,455 | 3,570 | 3,395 | 3,435 | +10 | +0.3% | 190,100 |
| 2020/08/27 | 3,445 | 3,465 | 3,400 | 3,425 | +40 | +1.2% | 72,400 |
| 2020/08/26 | 3,350 | 3,400 | 3,350 | 3,385 | +35 | +1% | 41,200 |
| 2020/08/25 | 3,350 | 3,395 | 3,340 | 3,350 | +35 | +1.1% | 65,600 |
| 2020/08/24 | 3,320 | 3,345 | 3,305 | 3,315 | +5 | +0.2% | 21,800 |
| 2020/08/21 | 3,320 | 3,325 | 3,290 | 3,310 | +5 | +0.2% | 34,700 |
| 2020/08/20 | 3,365 | 3,380 | 3,290 | 3,305 | -65 | -1.9% | 72,700 |
| 2020/08/19 | 3,375 | 3,380 | 3,355 | 3,370 | -45 | -1.3% | 33,700 |
| 2020/08/18 | 3,440 | 3,440 | 3,375 | 3,415 | -40 | -1.2% | 49,300 |
| 2020/08/17 | 3,475 | 3,485 | 3,430 | 3,455 | -35 | -1% | 29,500 |
| 2020/08/14 | 3,500 | 3,515 | 3,460 | 3,490 | -10 | -0.3% | 54,900 |
| 2020/08/13 | 3,495 | 3,560 | 3,480 | 3,500 | +30 | +0.9% | 67,800 |
| 2020/08/12 | 3,415 | 3,480 | 3,405 | 3,470 | +80 | +2.4% | 75,200 |
| 2020/08/11 | 3,300 | 3,435 | 3,285 | 3,390 | +165 | +5.1% | 146,700 |
| 2020/08/07 | 3,240 | 3,240 | 3,185 | 3,225 | -35 | -1.1% | 58,200 |
| 2020/08/06 | 3,235 | 3,280 | 3,230 | 3,260 | +25 | +0.8% | 36,700 |
| 2020/08/05 | 3,230 | 3,240 | 3,165 | 3,235 | -25 | -0.8% | 59,200 |
| 2020/08/04 | 3,250 | 3,330 | 3,240 | 3,260 | +40 | +1.2% | 47,100 |
| 2020/08/03 | 3,155 | 3,265 | 3,155 | 3,220 | +75 | +2.4% | 64,200 |
| 2020/07/31 | 3,260 | 3,275 | 3,085 | 3,145 | -160 | -4.8% | 133,600 |
| 2020/07/30 | 3,350 | 3,385 | 3,285 | 3,305 | -65 | -1.9% | 122,400 |
| 2020/07/29 | 3,400 | 3,425 | 3,360 | 3,370 | -75 | -2.2% | 66,300 |
| 2020/07/28 | 3,515 | 3,515 | 3,425 | 3,445 | -35 | -1% | 30,200 |
| 2020/07/27 | 3,410 | 3,480 | 3,380 | 3,480 | +30 | +0.9% | 36,800 |
| 2020/07/22 | 3,490 | 3,530 | 3,450 | 3,450 | -20 | -0.6% | 53,300 |
| 2020/07/21 | 3,425 | 3,485 | 3,425 | 3,470 | +15 | +0.4% | 52,300 |
| 2020/07/20 | 3,450 | 3,465 | 3,395 | 3,455 | +5 | +0.1% | 37,400 |
| 2020/07/17 | 3,420 | 3,450 | 3,410 | 3,450 | +10 | +0.3% | 32,700 |
| 2020/07/16 | 3,485 | 3,500 | 3,425 | 3,440 | -45 | -1.3% | 49,400 |
| 2020/07/15 | 3,500 | 3,540 | 3,460 | 3,485 | ±0 | ±0% | 45,800 |
1201～
1250
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
