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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 249 | 249 | 246 | 247 | -3 | -1.2% | 349,000 |
| 2010/07/29 | 248 | 253 | 248 | 250 | -2 | -0.8% | 427,000 |
| 2010/07/28 | 248 | 253 | 248 | 252 | +7 | +2.9% | 750,000 |
| 2010/07/27 | 247 | 249 | 244 | 245 | -1 | -0.4% | 424,000 |
| 2010/07/26 | 245 | 248 | 244 | 246 | +6 | +2.5% | 558,000 |
| 2010/07/23 | 240 | 243 | 239 | 240 | +5 | +2.1% | 998,000 |
| 2010/07/22 | 237 | 239 | 235 | 235 | -5 | -2.1% | 376,000 |
| 2010/07/21 | 247 | 247 | 239 | 240 | -3 | -1.2% | 512,000 |
| 2010/07/20 | 240 | 247 | 239 | 243 | -1 | -0.4% | 1,130,000 |
| 2010/07/16 | 256 | 256 | 243 | 244 | -15 | -5.8% | 1,222,000 |
| 2010/07/15 | 258 | 261 | 256 | 259 | +1 | +0.4% | 557,000 |
| 2010/07/14 | 259 | 260 | 257 | 258 | +4 | +1.6% | 396,000 |
| 2010/07/13 | 255 | 258 | 252 | 254 | +1 | +0.4% | 407,000 |
| 2010/07/12 | 256 | 258 | 253 | 253 | -2 | -0.8% | 273,000 |
| 2010/07/09 | 253 | 257 | 250 | 255 | +2 | +0.8% | 844,000 |
| 2010/07/08 | 255 | 257 | 251 | 253 | +6 | +2.4% | 935,000 |
| 2010/07/07 | 254 | 254 | 246 | 247 | -8 | -3.1% | 718,000 |
| 2010/07/06 | 247 | 255 | 244 | 255 | +4 | +1.6% | 560,000 |
| 2010/07/05 | 247 | 252 | 246 | 251 | +4 | +1.6% | 501,000 |
| 2010/07/02 | 245 | 249 | 242 | 247 | +2 | +0.8% | 816,000 |
| 2010/07/01 | 248 | 250 | 242 | 245 | -6 | -2.4% | 631,000 |
| 2010/06/30 | 251 | 253 | 250 | 251 | -8 | -3.1% | 890,000 |
| 2010/06/29 | 260 | 264 | 256 | 259 | -2 | -0.8% | 996,000 |
| 2010/06/28 | 269 | 269 | 260 | 261 | -6 | -2.2% | 535,000 |
| 2010/06/25 | 271 | 272 | 267 | 267 | -7 | -2.6% | 651,000 |
| 2010/06/24 | 277 | 278 | 274 | 274 | +3 | +1.1% | 1,140,000 |
| 2010/06/23 | 275 | 276 | 271 | 271 | -8 | -2.9% | 280,000 |
| 2010/06/22 | 278 | 281 | 277 | 279 | ±0 | ±0% | 473,000 |
| 2010/06/21 | 277 | 281 | 277 | 279 | +6 | +2.2% | 416,000 |
| 2010/06/18 | 281 | 281 | 273 | 273 | -7 | -2.5% | 556,000 |
| 2010/06/17 | 282 | 283 | 280 | 280 | -3 | -1.1% | 394,000 |
| 2010/06/16 | 284 | 286 | 282 | 283 | +5 | +1.8% | 997,000 |
| 2010/06/15 | 275 | 279 | 273 | 278 | +1 | +0.4% | 639,000 |
| 2010/06/14 | 273 | 278 | 272 | 277 | +5 | +1.8% | 774,000 |
| 2010/06/11 | 270 | 272 | 268 | 272 | +8 | +3% | 927,000 |
| 2010/06/10 | 265 | 266 | 261 | 264 | +1 | +0.4% | 654,000 |
| 2010/06/09 | 270 | 271 | 261 | 263 | -4 | -1.5% | 871,000 |
| 2010/06/08 | 265 | 272 | 265 | 267 | -1 | -0.4% | 849,000 |
| 2010/06/07 | 277 | 277 | 266 | 268 | -17 | -6% | 1,315,000 |
| 2010/06/04 | 281 | 287 | 280 | 285 | +6 | +2.2% | 1,840,000 |
| 2010/06/03 | 278 | 281 | 275 | 279 | +7 | +2.6% | 982,000 |
| 2010/06/02 | 272 | 279 | 270 | 272 | -4 | -1.4% | 829,000 |
| 2010/06/01 | 279 | 281 | 274 | 276 | -4 | -1.4% | 639,000 |
| 2010/05/31 | 270 | 281 | 270 | 280 | +5 | +1.8% | 1,629,000 |
| 2010/05/28 | 281 | 281 | 271 | 275 | +2 | +0.7% | 1,309,000 |
| 2010/05/27 | 261 | 274 | 261 | 273 | +13 | +5% | 1,409,000 |
| 2010/05/26 | 268 | 269 | 257 | 260 | -1 | -0.4% | 1,662,000 |
| 2010/05/25 | 270 | 272 | 258 | 261 | -12 | -4.4% | 1,301,000 |
| 2010/05/24 | 277 | 281 | 269 | 273 | -5 | -1.8% | 1,170,000 |
| 2010/05/21 | 272 | 278 | 270 | 278 | -3 | -1.1% | 1,489,000 |
3651～
3700
件表示中 / 3732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 | 403,000円 | +5.4% | +1.6% | 4.96% | 10.87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 | 227,900円 | +5.4% | +0.8% | 2.85% | 13.29倍 | 1.57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 | 206,200円 | +7.9% | 0.0% | 2.13% | 21.10倍 | 1.13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 |
| ＳＥＣカーボン | 201,100円 | -6.4% | -35.2% | 4.97% | 12.21倍 | 0.54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 |
| 板硝子 | 45,400円 | +1.1% | - | 0.00% | 825.45倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
