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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 4,280 | 4,290 | 4,230 | 4,275 | +15 | +0.4% | 88,800 |
| 2019/07/26 | 4,270 | 4,295 | 4,215 | 4,260 | -10 | -0.2% | 97,000 |
| 2019/07/25 | 4,225 | 4,295 | 4,220 | 4,270 | +65 | +1.5% | 199,800 |
| 2019/07/24 | 4,195 | 4,240 | 4,190 | 4,205 | +20 | +0.5% | 143,500 |
| 2019/07/23 | 4,080 | 4,185 | 4,075 | 4,185 | +75 | +1.8% | 98,000 |
| 2019/07/22 | 4,105 | 4,165 | 4,105 | 4,110 | -5 | -0.1% | 66,800 |
| 2019/07/19 | 4,075 | 4,150 | 4,075 | 4,115 | +45 | +1.1% | 89,200 |
| 2019/07/18 | 4,115 | 4,130 | 4,065 | 4,070 | -85 | -2% | 118,700 |
| 2019/07/17 | 4,130 | 4,170 | 4,115 | 4,155 | +5 | +0.1% | 73,500 |
| 2019/07/16 | 4,165 | 4,200 | 4,135 | 4,150 | +10 | +0.2% | 114,800 |
| 2019/07/12 | 4,180 | 4,190 | 4,130 | 4,140 | -25 | -0.6% | 83,600 |
| 2019/07/11 | 4,100 | 4,175 | 4,085 | 4,165 | +55 | +1.3% | 65,600 |
| 2019/07/10 | 4,135 | 4,135 | 4,100 | 4,110 | -40 | -1% | 108,100 |
| 2019/07/09 | 4,165 | 4,170 | 4,140 | 4,150 | -25 | -0.6% | 88,600 |
| 2019/07/08 | 4,235 | 4,235 | 4,170 | 4,175 | -50 | -1.2% | 100,100 |
| 2019/07/05 | 4,210 | 4,240 | 4,195 | 4,225 | +10 | +0.2% | 78,800 |
| 2019/07/04 | 4,215 | 4,215 | 4,175 | 4,215 | +55 | +1.3% | 180,600 |
| 2019/07/03 | 4,160 | 4,170 | 4,130 | 4,160 | -25 | -0.6% | 166,900 |
| 2019/07/02 | 4,185 | 4,215 | 4,155 | 4,185 | -70 | -1.6% | 241,000 |
| 2019/07/01 | 4,245 | 4,255 | 4,205 | 4,255 | +125 | +3% | 225,000 |
| 2019/06/28 | 4,170 | 4,195 | 4,120 | 4,130 | -65 | -1.5% | 162,700 |
| 2019/06/27 | 4,155 | 4,250 | 4,145 | 4,195 | +70 | +1.7% | 156,800 |
| 2019/06/26 | 4,120 | 4,190 | 4,090 | 4,125 | -110 | -2.6% | 150,400 |
| 2019/06/25 | 4,230 | 4,280 | 4,205 | 4,235 | +25 | +0.6% | 194,800 |
| 2019/06/24 | 4,200 | 4,230 | 4,175 | 4,210 | +10 | +0.2% | 150,900 |
| 2019/06/21 | 4,225 | 4,225 | 4,170 | 4,200 | -25 | -0.6% | 219,200 |
| 2019/06/20 | 4,215 | 4,260 | 4,175 | 4,225 | -35 | -0.8% | 247,400 |
| 2019/06/19 | 4,230 | 4,260 | 4,200 | 4,260 | +110 | +2.7% | 227,600 |
| 2019/06/18 | 4,190 | 4,210 | 4,120 | 4,150 | -50 | -1.2% | 196,300 |
| 2019/06/17 | 4,215 | 4,235 | 4,135 | 4,200 | -25 | -0.6% | 178,900 |
| 2019/06/14 | 4,180 | 4,225 | 4,145 | 4,225 | +35 | +0.8% | 171,300 |
| 2019/06/13 | 4,235 | 4,280 | 4,150 | 4,190 | -105 | -2.4% | 297,300 |
| 2019/06/12 | 4,370 | 4,410 | 4,280 | 4,295 | -80 | -1.8% | 255,400 |
| 2019/06/11 | 4,240 | 4,395 | 4,195 | 4,375 | +135 | +3.2% | 377,800 |
| 2019/06/10 | 4,150 | 4,240 | 4,145 | 4,240 | +170 | +4.2% | 212,700 |
| 2019/06/07 | 4,030 | 4,090 | 4,015 | 4,070 | +80 | +2% | 233,200 |
| 2019/06/06 | 4,015 | 4,045 | 3,985 | 3,990 | -70 | -1.7% | 216,500 |
| 2019/06/05 | 4,125 | 4,135 | 3,990 | 4,060 | +5 | +0.1% | 449,000 |
| 2019/06/04 | 3,995 | 4,065 | 3,955 | 4,055 | +150 | +3.8% | 390,100 |
| 2019/06/03 | 3,940 | 3,940 | 3,855 | 3,905 | -55 | -1.4% | 248,700 |
| 2019/05/31 | 3,980 | 4,000 | 3,945 | 3,960 | -65 | -1.6% | 214,900 |
| 2019/05/30 | 4,000 | 4,025 | 3,955 | 4,025 | +30 | +0.8% | 204,300 |
| 2019/05/29 | 4,025 | 4,035 | 3,950 | 3,995 | -120 | -2.9% | 274,900 |
| 2019/05/28 | 4,000 | 4,120 | 3,960 | 4,115 | +90 | +2.2% | 304,200 |
| 2019/05/27 | 4,040 | 4,110 | 4,000 | 4,025 | +15 | +0.4% | 205,000 |
| 2019/05/24 | 3,955 | 4,090 | 3,945 | 4,010 | -25 | -0.6% | 273,800 |
| 2019/05/23 | 4,085 | 4,125 | 4,020 | 4,035 | -90 | -2.2% | 198,400 |
| 2019/05/22 | 4,165 | 4,190 | 4,100 | 4,125 | +5 | +0.1% | 190,100 |
| 2019/05/21 | 4,085 | 4,145 | 4,000 | 4,120 | +15 | +0.4% | 247,900 |
| 2019/05/20 | 4,195 | 4,230 | 4,085 | 4,105 | -100 | -2.4% | 292,100 |
1451～
1500
件表示中 / 3735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 | 404,500円 | +5.4% | +1.6% | 4.94% | 10.91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 |
| ベルテクス | 233,300円 | +5.4% | +0.8% | 2.79% | 13.53倍 | 1.60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 |
| 日ヒューム | 214,300円 | +7.9% | 0.0% | 2.05% | 21.93倍 | 1.17倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 板硝子 | 46,400円 | +1.1% | - | 0.00% | 843.64倍 | 0.55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 |
| ＳＥＣカーボン | 204,100円 | -6.4% | -35.2% | 4.90% | 12.40倍 | 0.55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
