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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 4,065 | 4,100 | 4,040 | 4,075 | +10 | +0.2% | 78,600 |
| 2017/08/25 | 4,045 | 4,095 | 3,975 | 4,065 | +5 | +0.1% | 146,200 |
| 2017/08/24 | 4,090 | 4,135 | 4,050 | 4,060 | -25 | -0.6% | 100,400 |
| 2017/08/23 | 4,135 | 4,180 | 4,070 | 4,085 | +20 | +0.5% | 142,700 |
| 2017/08/22 | 4,100 | 4,110 | 4,030 | 4,065 | -55 | -1.3% | 171,700 |
| 2017/08/21 | 4,020 | 4,250 | 4,020 | 4,120 | +90 | +2.2% | 403,700 |
| 2017/08/18 | 3,890 | 4,060 | 3,885 | 4,030 | +105 | +2.7% | 237,600 |
| 2017/08/17 | 3,920 | 3,965 | 3,885 | 3,925 | +20 | +0.5% | 109,400 |
| 2017/08/16 | 3,880 | 3,975 | 3,880 | 3,905 | +25 | +0.6% | 111,600 |
| 2017/08/15 | 3,935 | 3,995 | 3,850 | 3,880 | -15 | -0.4% | 168,500 |
| 2017/08/14 | 3,840 | 3,960 | 3,840 | 3,895 | -85 | -2.1% | 241,200 |
| 2017/08/10 | 3,955 | 4,035 | 3,940 | 3,980 | -30 | -0.7% | 189,800 |
| 2017/08/09 | 4,010 | 4,130 | 3,980 | 4,010 | +15 | +0.4% | 378,400 |
| 2017/08/08 | 3,955 | 4,010 | 3,845 | 3,995 | +10 | +0.3% | 699,800 |
| 2017/08/07 | 3,760 | 3,990 | 3,760 | 3,985 | +505 | +14.5% | 1,123,800 |
| 2017/08/04 | 3,640 | 3,690 | 3,425 | 3,480 | -250 | -6.7% | 320,000 |
| 2017/08/03 | 3,660 | 3,735 | 3,600 | 3,730 | +85 | +2.3% | 188,700 |
| 2017/08/02 | 3,650 | 3,665 | 3,610 | 3,645 | +40 | +1.1% | 121,200 |
| 2017/08/01 | 3,640 | 3,680 | 3,585 | 3,605 | -5 | -0.1% | 129,300 |
| 2017/07/31 | 3,595 | 3,640 | 3,570 | 3,610 | -5 | -0.1% | 86,600 |
| 2017/07/28 | 3,635 | 3,660 | 3,590 | 3,615 | -20 | -0.6% | 111,400 |
| 2017/07/27 | 3,655 | 3,715 | 3,630 | 3,635 | -70 | -1.9% | 148,200 |
| 2017/07/26 | 3,785 | 3,810 | 3,650 | 3,705 | -65 | -1.7% | 201,700 |
| 2017/07/25 | 3,785 | 3,825 | 3,755 | 3,770 | -40 | -1% | 116,200 |
| 2017/07/24 | 3,905 | 3,905 | 3,775 | 3,810 | -85 | -2.2% | 133,700 |
| 2017/07/21 | 3,775 | 3,920 | 3,740 | 3,895 | +105 | +2.8% | 415,500 |
| 2017/07/20 | 3,680 | 3,825 | 3,675 | 3,790 | +110 | +3% | 387,600 |
| 2017/07/19 | 3,470 | 3,680 | 3,470 | 3,680 | +180 | +5.1% | 315,200 |
| 2017/07/18 | 3,485 | 3,520 | 3,460 | 3,500 | +15 | +0.4% | 90,600 |
| 2017/07/14 | 3,490 | 3,530 | 3,465 | 3,485 | -5 | -0.1% | 86,500 |
| 2017/07/13 | 3,430 | 3,490 | 3,400 | 3,490 | +75 | +2.2% | 142,400 |
| 2017/07/12 | 3,450 | 3,480 | 3,390 | 3,415 | +5 | +0.1% | 138,000 |
| 2017/07/11 | 3,415 | 3,445 | 3,395 | 3,410 | +25 | +0.7% | 174,200 |
| 2017/07/10 | 3,280 | 3,390 | 3,280 | 3,385 | +135 | +4.2% | 171,500 |
| 2017/07/07 | 3,225 | 3,275 | 3,225 | 3,250 | +5 | +0.2% | 114,300 |
| 2017/07/06 | 3,260 | 3,285 | 3,210 | 3,245 | -15 | -0.5% | 143,600 |
| 2017/07/05 | 3,295 | 3,295 | 3,240 | 3,260 | ±0 | ±0% | 234,300 |
| 2017/07/04 | 3,390 | 3,390 | 3,255 | 3,260 | -90 | -2.7% | 432,400 |
| 2017/07/03 | 3,480 | 3,520 | 3,330 | 3,350 | -135 | -3.9% | 318,100 |
| 2017/06/30 | 3,485 | 3,545 | 3,440 | 3,485 | -55 | -1.6% | 264,200 |
| 2017/06/29 | 3,610 | 3,655 | 3,520 | 3,540 | -40 | -1.1% | 136,300 |
| 2017/06/28 | 3,570 | 3,705 | 3,560 | 3,580 | +3,216 | +883.5% | 364,200 |
| 2017/06/27 | 365 | 373 | 363 | 364 | ±0 | ±0% | 3,144,000 |
| 2017/06/26 | 353 | 364 | 353 | 364 | +11 | +3.1% | 2,037,000 |
| 2017/06/23 | 355 | 356 | 350 | 353 | -1 | -0.3% | 1,229,000 |
| 2017/06/22 | 356 | 361 | 352 | 354 | -2 | -0.6% | 2,080,000 |
| 2017/06/21 | 360 | 363 | 354 | 356 | -6 | -1.7% | 2,020,000 |
| 2017/06/20 | 366 | 369 | 361 | 362 | -1 | -0.3% | 1,652,000 |
| 2017/06/19 | 368 | 373 | 361 | 363 | -3 | -0.8% | 2,452,000 |
| 2017/06/16 | 361 | 375 | 361 | 366 | +6 | +1.7% | 4,158,000 |
1951～
2000
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
