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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,480 | 3,525 | 3,470 | 3,485 | -20 | -0.6% | 35,300 |
| 2020/07/13 | 3,445 | 3,520 | 3,445 | 3,505 | +85 | +2.5% | 68,700 |
| 2020/07/10 | 3,480 | 3,490 | 3,415 | 3,420 | -45 | -1.3% | 59,100 |
| 2020/07/09 | 3,465 | 3,495 | 3,435 | 3,465 | +30 | +0.9% | 70,800 |
| 2020/07/08 | 3,420 | 3,500 | 3,415 | 3,435 | -10 | -0.3% | 63,600 |
| 2020/07/07 | 3,445 | 3,470 | 3,405 | 3,445 | -30 | -0.9% | 57,700 |
| 2020/07/06 | 3,350 | 3,475 | 3,350 | 3,475 | +150 | +4.5% | 68,000 |
| 2020/07/03 | 3,325 | 3,360 | 3,275 | 3,325 | +20 | +0.6% | 49,000 |
| 2020/07/02 | 3,370 | 3,380 | 3,295 | 3,305 | -75 | -2.2% | 73,800 |
| 2020/07/01 | 3,470 | 3,470 | 3,360 | 3,380 | -55 | -1.6% | 52,400 |
| 2020/06/30 | 3,435 | 3,480 | 3,430 | 3,435 | +20 | +0.6% | 71,200 |
| 2020/06/29 | 3,425 | 3,480 | 3,380 | 3,415 | -180 | -5% | 192,300 |
| 2020/06/26 | 3,600 | 3,635 | 3,575 | 3,595 | +35 | +1% | 123,700 |
| 2020/06/25 | 3,540 | 3,585 | 3,515 | 3,560 | -10 | -0.3% | 97,200 |
| 2020/06/24 | 3,570 | 3,605 | 3,555 | 3,570 | -30 | -0.8% | 57,000 |
| 2020/06/23 | 3,595 | 3,625 | 3,560 | 3,600 | +40 | +1.1% | 81,100 |
| 2020/06/22 | 3,580 | 3,615 | 3,560 | 3,560 | -20 | -0.6% | 65,100 |
| 2020/06/19 | 3,625 | 3,625 | 3,520 | 3,580 | -5 | -0.1% | 92,100 |
| 2020/06/18 | 3,590 | 3,605 | 3,530 | 3,585 | -15 | -0.4% | 54,900 |
| 2020/06/17 | 3,620 | 3,645 | 3,595 | 3,600 | -40 | -1.1% | 50,000 |
| 2020/06/16 | 3,625 | 3,645 | 3,565 | 3,640 | +130 | +3.7% | 73,800 |
| 2020/06/15 | 3,545 | 3,685 | 3,500 | 3,510 | -20 | -0.6% | 122,600 |
| 2020/06/12 | 3,430 | 3,565 | 3,405 | 3,530 | -40 | -1.1% | 117,400 |
| 2020/06/11 | 3,700 | 3,740 | 3,570 | 3,570 | -160 | -4.3% | 123,800 |
| 2020/06/10 | 3,645 | 3,750 | 3,630 | 3,730 | +80 | +2.2% | 112,200 |
| 2020/06/09 | 3,680 | 3,690 | 3,605 | 3,650 | -30 | -0.8% | 76,300 |
| 2020/06/08 | 3,660 | 3,680 | 3,620 | 3,680 | +90 | +2.5% | 80,600 |
| 2020/06/05 | 3,520 | 3,590 | 3,510 | 3,590 | +80 | +2.3% | 69,200 |
| 2020/06/04 | 3,530 | 3,550 | 3,470 | 3,510 | +10 | +0.3% | 75,800 |
| 2020/06/03 | 3,520 | 3,580 | 3,475 | 3,500 | +25 | +0.7% | 99,400 |
| 2020/06/02 | 3,460 | 3,495 | 3,450 | 3,475 | +65 | +1.9% | 53,100 |
| 2020/06/01 | 3,415 | 3,420 | 3,370 | 3,410 | -10 | -0.3% | 63,100 |
| 2020/05/29 | 3,470 | 3,495 | 3,420 | 3,420 | -80 | -2.3% | 64,200 |
| 2020/05/28 | 3,480 | 3,660 | 3,460 | 3,500 | +65 | +1.9% | 181,900 |
| 2020/05/27 | 3,325 | 3,455 | 3,305 | 3,435 | +110 | +3.3% | 169,100 |
| 2020/05/26 | 3,230 | 3,325 | 3,230 | 3,325 | +95 | +2.9% | 107,200 |
| 2020/05/25 | 3,230 | 3,235 | 3,185 | 3,230 | +15 | +0.5% | 83,900 |
| 2020/05/22 | 3,250 | 3,255 | 3,200 | 3,215 | -30 | -0.9% | 46,700 |
| 2020/05/21 | 3,250 | 3,310 | 3,235 | 3,245 | -20 | -0.6% | 67,700 |
| 2020/05/20 | 3,205 | 3,290 | 3,205 | 3,265 | +35 | +1.1% | 81,400 |
| 2020/05/19 | 3,170 | 3,245 | 3,170 | 3,230 | +120 | +3.9% | 87,200 |
| 2020/05/18 | 3,140 | 3,145 | 3,100 | 3,110 | +10 | +0.3% | 79,100 |
| 2020/05/15 | 3,180 | 3,205 | 3,030 | 3,100 | -55 | -1.7% | 128,600 |
| 2020/05/14 | 3,205 | 3,220 | 3,155 | 3,155 | -95 | -2.9% | 111,000 |
| 2020/05/13 | 3,190 | 3,250 | 3,175 | 3,250 | -10 | -0.3% | 159,500 |
| 2020/05/12 | 3,305 | 3,335 | 3,210 | 3,260 | -150 | -4.4% | 216,700 |
| 2020/05/11 | 3,330 | 3,415 | 3,325 | 3,410 | +105 | +3.2% | 67,900 |
| 2020/05/08 | 3,300 | 3,320 | 3,270 | 3,305 | +30 | +0.9% | 68,500 |
| 2020/05/07 | 3,280 | 3,305 | 3,250 | 3,275 | -55 | -1.7% | 106,400 |
| 2020/05/01 | 3,335 | 3,335 | 3,290 | 3,330 | +5 | +0.2% | 67,300 |
1251～
1300
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
