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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 5,510 | 5,600 | 5,490 | 5,590 | +60 | +1.1% | 72,000 |
| 2024/05/30 | 5,450 | 5,530 | 5,390 | 5,530 | +60 | +1.1% | 58,500 |
| 2024/05/29 | 5,490 | 5,500 | 5,450 | 5,470 | +20 | +0.4% | 26,900 |
| 2024/05/28 | 5,400 | 5,470 | 5,400 | 5,450 | +60 | +1.1% | 31,600 |
| 2024/05/27 | 5,420 | 5,420 | 5,370 | 5,390 | ±0 | ±0% | 20,200 |
| 2024/05/24 | 5,420 | 5,450 | 5,370 | 5,390 | -70 | -1.3% | 43,300 |
| 2024/05/23 | 5,470 | 5,490 | 5,430 | 5,460 | +20 | +0.4% | 31,700 |
| 2024/05/22 | 5,460 | 5,480 | 5,420 | 5,440 | -20 | -0.4% | 31,600 |
| 2024/05/21 | 5,490 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 23,100 |
| 2024/05/20 | 5,420 | 5,460 | 5,420 | 5,450 | +30 | +0.6% | 24,500 |
| 2024/05/17 | 5,380 | 5,440 | 5,370 | 5,420 | ±0 | ±0% | 20,900 |
| 2024/05/16 | 5,380 | 5,420 | 5,350 | 5,420 | +50 | +0.9% | 34,100 |
| 2024/05/15 | 5,400 | 5,420 | 5,360 | 5,370 | -20 | -0.4% | 33,500 |
| 2024/05/14 | 5,510 | 5,510 | 5,340 | 5,390 | -70 | -1.3% | 56,400 |
| 2024/05/13 | 5,420 | 5,520 | 5,380 | 5,460 | +40 | +0.7% | 97,700 |
| 2024/05/10 | 5,520 | 5,520 | 5,400 | 5,420 | -100 | -1.8% | 67,400 |
| 2024/05/09 | 5,530 | 5,600 | 5,520 | 5,520 | -10 | -0.2% | 28,700 |
| 2024/05/08 | 5,580 | 5,610 | 5,530 | 5,530 | -90 | -1.6% | 44,000 |
| 2024/05/07 | 5,600 | 5,660 | 5,570 | 5,620 | +60 | +1.1% | 47,900 |
| 2024/05/02 | 5,550 | 5,570 | 5,530 | 5,560 | -20 | -0.4% | 23,000 |
| 2024/05/01 | 5,550 | 5,600 | 5,530 | 5,580 | +10 | +0.2% | 17,700 |
| 2024/04/30 | 5,550 | 5,620 | 5,530 | 5,570 | +50 | +0.9% | 34,600 |
| 2024/04/26 | 5,470 | 5,560 | 5,460 | 5,520 | +50 | +0.9% | 47,100 |
| 2024/04/25 | 5,510 | 5,520 | 5,450 | 5,470 | -60 | -1.1% | 37,000 |
| 2024/04/24 | 5,470 | 5,540 | 5,450 | 5,530 | +70 | +1.3% | 27,800 |
| 2024/04/23 | 5,490 | 5,520 | 5,430 | 5,460 | -10 | -0.2% | 36,900 |
| 2024/04/22 | 5,460 | 5,490 | 5,430 | 5,470 | +30 | +0.6% | 35,700 |
| 2024/04/19 | 5,530 | 5,560 | 5,370 | 5,440 | -110 | -2% | 50,300 |
| 2024/04/18 | 5,480 | 5,580 | 5,450 | 5,550 | +50 | +0.9% | 32,100 |
| 2024/04/17 | 5,590 | 5,590 | 5,500 | 5,500 | -90 | -1.6% | 34,700 |
| 2024/04/16 | 5,690 | 5,690 | 5,570 | 5,590 | -100 | -1.8% | 76,000 |
| 2024/04/15 | 5,640 | 5,700 | 5,570 | 5,690 | +20 | +0.4% | 48,800 |
| 2024/04/12 | 5,600 | 5,690 | 5,570 | 5,670 | +80 | +1.4% | 52,300 |
| 2024/04/11 | 5,510 | 5,630 | 5,490 | 5,590 | +70 | +1.3% | 64,500 |
| 2024/04/10 | 5,550 | 5,590 | 5,520 | 5,520 | ±0 | ±0% | 48,600 |
| 2024/04/09 | 5,490 | 5,540 | 5,480 | 5,520 | +20 | +0.4% | 48,900 |
| 2024/04/08 | 5,390 | 5,500 | 5,370 | 5,500 | +110 | +2% | 56,600 |
| 2024/04/05 | 5,350 | 5,400 | 5,320 | 5,390 | +10 | +0.2% | 33,300 |
| 2024/04/04 | 5,330 | 5,420 | 5,300 | 5,380 | +70 | +1.3% | 53,800 |
| 2024/04/03 | 5,260 | 5,320 | 5,230 | 5,310 | +30 | +0.6% | 53,200 |
| 2024/04/02 | 5,280 | 5,330 | 5,260 | 5,280 | +10 | +0.2% | 42,400 |
| 2024/04/01 | 5,350 | 5,390 | 5,260 | 5,270 | -60 | -1.1% | 58,200 |
| 2024/03/29 | 5,330 | 5,370 | 5,270 | 5,330 | +40 | +0.8% | 41,400 |
| 2024/03/28 | 5,310 | 5,370 | 5,280 | 5,290 | -50 | -0.9% | 38,700 |
| 2024/03/27 | 5,350 | 5,380 | 5,320 | 5,340 | +50 | +0.9% | 44,200 |
| 2024/03/26 | 5,280 | 5,320 | 5,270 | 5,290 | -40 | -0.8% | 32,200 |
| 2024/03/25 | 5,380 | 5,410 | 5,310 | 5,330 | -60 | -1.1% | 59,200 |
| 2024/03/22 | 5,380 | 5,400 | 5,270 | 5,390 | +30 | +0.6% | 53,700 |
| 2024/03/21 | 5,370 | 5,390 | 5,320 | 5,360 | +60 | +1.1% | 47,700 |
| 2024/03/19 | 5,340 | 5,360 | 5,290 | 5,300 | -10 | -0.2% | 44,500 |
301～
350
件表示中 / 3767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 | 418,500円 | -4.1% | -20.8% | 4.78% | 7.84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 |
| 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 | 54,300円 | +1.1% | - | 0.00% | 1005.56倍 | 0.65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 | 122,500円 | +10.1% | +75.6% | 3.92% | 11.11倍 | 1.02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 |
| ＳＥＣカーボン | 211,700円 | -6.4% | -35.2% | 4.72% | 12.86倍 | 0.58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
