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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 6,730 | 6,930 | 6,700 | 6,850 | +60 | +0.9% | 368,300 |
| 2018/08/30 | 6,640 | 6,880 | 6,610 | 6,790 | +270 | +4.1% | 625,200 |
| 2018/08/29 | 6,410 | 6,580 | 6,410 | 6,520 | +90 | +1.4% | 206,000 |
| 2018/08/28 | 6,500 | 6,550 | 6,340 | 6,430 | +20 | +0.3% | 230,700 |
| 2018/08/27 | 6,180 | 6,450 | 6,170 | 6,410 | +290 | +4.7% | 317,700 |
| 2018/08/24 | 6,220 | 6,240 | 6,030 | 6,120 | -50 | -0.8% | 177,600 |
| 2018/08/23 | 6,120 | 6,200 | 6,070 | 6,170 | +110 | +1.8% | 251,500 |
| 2018/08/22 | 5,900 | 6,090 | 5,890 | 6,060 | +160 | +2.7% | 263,900 |
| 2018/08/21 | 5,690 | 5,950 | 5,680 | 5,900 | +150 | +2.6% | 250,500 |
| 2018/08/20 | 5,830 | 5,880 | 5,750 | 5,750 | -120 | -2% | 246,000 |
| 2018/08/17 | 5,820 | 5,920 | 5,710 | 5,870 | +100 | +1.7% | 384,800 |
| 2018/08/16 | 5,800 | 5,970 | 5,630 | 5,770 | -530 | -8.4% | 1,059,900 |
| 2018/08/15 | 6,740 | 6,740 | 6,280 | 6,300 | -400 | -6% | 495,500 |
| 2018/08/14 | 6,660 | 6,800 | 6,620 | 6,700 | +160 | +2.4% | 471,800 |
| 2018/08/13 | 6,550 | 6,940 | 6,400 | 6,540 | -200 | -3% | 743,100 |
| 2018/08/10 | 6,700 | 6,820 | 6,520 | 6,740 | +40 | +0.6% | 637,200 |
| 2018/08/09 | 6,230 | 6,720 | 6,060 | 6,700 | +440 | +7% | 742,300 |
| 2018/08/08 | 6,500 | 6,520 | 6,230 | 6,260 | -310 | -4.7% | 411,500 |
| 2018/08/07 | 6,450 | 6,590 | 6,450 | 6,570 | +70 | +1.1% | 215,800 |
| 2018/08/06 | 6,590 | 6,610 | 6,450 | 6,500 | -110 | -1.7% | 230,000 |
| 2018/08/03 | 6,640 | 6,660 | 6,530 | 6,610 | -30 | -0.5% | 224,500 |
| 2018/08/02 | 6,570 | 6,710 | 6,500 | 6,640 | +50 | +0.8% | 355,800 |
| 2018/08/01 | 6,480 | 6,600 | 6,460 | 6,590 | +170 | +2.6% | 272,500 |
| 2018/07/31 | 6,350 | 6,440 | 6,300 | 6,420 | +30 | +0.5% | 181,900 |
| 2018/07/30 | 6,340 | 6,440 | 6,320 | 6,390 | +40 | +0.6% | 215,900 |
| 2018/07/27 | 6,350 | 6,360 | 6,270 | 6,350 | +20 | +0.3% | 161,500 |
| 2018/07/26 | 6,190 | 6,410 | 6,170 | 6,330 | +120 | +1.9% | 350,800 |
| 2018/07/25 | 5,980 | 6,220 | 5,950 | 6,210 | +230 | +3.8% | 275,600 |
| 2018/07/24 | 6,020 | 6,030 | 5,840 | 5,980 | +30 | +0.5% | 297,700 |
| 2018/07/23 | 6,180 | 6,180 | 5,940 | 5,950 | -330 | -5.3% | 410,900 |
| 2018/07/20 | 6,290 | 6,300 | 6,160 | 6,280 | +140 | +2.3% | 348,800 |
| 2018/07/19 | 6,100 | 6,280 | 6,080 | 6,140 | +80 | +1.3% | 215,600 |
| 2018/07/18 | 6,220 | 6,240 | 6,030 | 6,060 | -110 | -1.8% | 247,900 |
| 2018/07/17 | 6,240 | 6,280 | 6,090 | 6,170 | -10 | -0.2% | 416,000 |
| 2018/07/13 | 6,050 | 6,330 | 5,980 | 6,180 | +170 | +2.8% | 503,900 |
| 2018/07/12 | 5,970 | 6,050 | 5,880 | 6,010 | +80 | +1.3% | 246,100 |
| 2018/07/11 | 5,930 | 6,020 | 5,870 | 5,930 | -90 | -1.5% | 189,600 |
| 2018/07/10 | 6,110 | 6,110 | 5,950 | 6,020 | +10 | +0.2% | 214,200 |
| 2018/07/09 | 6,050 | 6,070 | 5,940 | 6,010 | -30 | -0.5% | 211,300 |
| 2018/07/06 | 5,850 | 6,070 | 5,770 | 6,040 | +260 | +4.5% | 283,600 |
| 2018/07/05 | 5,940 | 5,990 | 5,750 | 5,780 | -140 | -2.4% | 256,500 |
| 2018/07/04 | 6,080 | 6,090 | 5,850 | 5,920 | -190 | -3.1% | 267,900 |
| 2018/07/03 | 6,130 | 6,280 | 6,050 | 6,110 | -40 | -0.7% | 246,300 |
| 2018/07/02 | 6,220 | 6,450 | 6,130 | 6,150 | -60 | -1% | 453,500 |
| 2018/06/29 | 6,130 | 6,230 | 6,080 | 6,210 | +60 | +1% | 207,400 |
| 2018/06/28 | 6,080 | 6,180 | 6,070 | 6,150 | +70 | +1.2% | 200,800 |
| 2018/06/27 | 6,210 | 6,230 | 6,050 | 6,080 | -130 | -2.1% | 205,000 |
| 2018/06/26 | 6,000 | 6,290 | 6,000 | 6,210 | +80 | +1.3% | 290,200 |
| 2018/06/25 | 6,340 | 6,390 | 6,110 | 6,130 | -210 | -3.3% | 349,900 |
| 2018/06/22 | 6,300 | 6,440 | 6,220 | 6,340 | -60 | -0.9% | 341,500 |
1701～
1750
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
