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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 5,280 | 5,330 | 5,220 | 5,310 | +60 | +1.1% | 60,000 |
| 2024/03/15 | 5,190 | 5,340 | 5,190 | 5,250 | +30 | +0.6% | 59,400 |
| 2024/03/14 | 5,200 | 5,260 | 5,180 | 5,220 | -10 | -0.2% | 29,300 |
| 2024/03/13 | 5,370 | 5,370 | 5,190 | 5,230 | -40 | -0.8% | 64,100 |
| 2024/03/12 | 5,180 | 5,270 | 5,100 | 5,270 | +90 | +1.7% | 72,900 |
| 2024/03/11 | 5,380 | 5,380 | 5,150 | 5,180 | -340 | -6.2% | 82,900 |
| 2024/03/08 | 5,270 | 5,570 | 5,260 | 5,520 | +320 | +6.2% | 285,400 |
| 2024/03/07 | 5,250 | 5,270 | 5,190 | 5,200 | -70 | -1.3% | 39,500 |
| 2024/03/06 | 5,280 | 5,320 | 5,260 | 5,270 | -30 | -0.6% | 44,200 |
| 2024/03/05 | 5,240 | 5,310 | 5,200 | 5,300 | +50 | +1% | 60,300 |
| 2024/03/04 | 5,180 | 5,270 | 5,170 | 5,250 | +80 | +1.5% | 90,900 |
| 2024/03/01 | 5,250 | 5,260 | 5,160 | 5,170 | -50 | -1% | 64,600 |
| 2024/02/29 | 5,230 | 5,250 | 5,160 | 5,220 | -40 | -0.8% | 125,200 |
| 2024/02/28 | 5,300 | 5,330 | 5,250 | 5,260 | -40 | -0.8% | 52,800 |
| 2024/02/27 | 5,330 | 5,390 | 5,300 | 5,300 | +40 | +0.8% | 50,200 |
| 2024/02/26 | 5,350 | 5,410 | 5,260 | 5,260 | -70 | -1.3% | 64,000 |
| 2024/02/22 | 5,390 | 5,390 | 5,300 | 5,330 | -40 | -0.7% | 66,900 |
| 2024/02/21 | 5,330 | 5,410 | 5,330 | 5,370 | -50 | -0.9% | 57,400 |
| 2024/02/20 | 5,480 | 5,480 | 5,370 | 5,420 | -20 | -0.4% | 65,500 |
| 2024/02/19 | 5,480 | 5,540 | 5,440 | 5,440 | +30 | +0.6% | 111,400 |
| 2024/02/16 | 5,400 | 5,550 | 5,390 | 5,410 | +40 | +0.7% | 203,400 |
| 2024/02/15 | 5,250 | 5,390 | 5,240 | 5,370 | +130 | +2.5% | 212,700 |
| 2024/02/14 | 5,070 | 5,290 | 5,050 | 5,240 | +110 | +2.1% | 334,300 |
| 2024/02/13 | 4,630 | 5,130 | 4,610 | 5,130 | +690 | +15.5% | 802,200 |
| 2024/02/09 | 4,460 | 4,475 | 4,425 | 4,440 | ±0 | ±0% | 77,900 |
| 2024/02/08 | 4,425 | 4,455 | 4,390 | 4,440 | +20 | +0.5% | 79,400 |
| 2024/02/07 | 4,420 | 4,435 | 4,400 | 4,420 | +5 | +0.1% | 41,600 |
| 2024/02/06 | 4,430 | 4,440 | 4,405 | 4,415 | -15 | -0.3% | 41,600 |
| 2024/02/05 | 4,455 | 4,455 | 4,430 | 4,430 | -15 | -0.3% | 45,900 |
| 2024/02/02 | 4,445 | 4,465 | 4,400 | 4,445 | -5 | -0.1% | 68,600 |
| 2024/02/01 | 4,470 | 4,470 | 4,435 | 4,450 | -40 | -0.9% | 43,200 |
| 2024/01/31 | 4,465 | 4,490 | 4,455 | 4,490 | +20 | +0.4% | 46,900 |
| 2024/01/30 | 4,480 | 4,490 | 4,455 | 4,470 | +5 | +0.1% | 52,900 |
| 2024/01/29 | 4,475 | 4,480 | 4,455 | 4,465 | -5 | -0.1% | 38,600 |
| 2024/01/26 | 4,455 | 4,495 | 4,455 | 4,470 | +5 | +0.1% | 61,300 |
| 2024/01/25 | 4,455 | 4,470 | 4,425 | 4,465 | +5 | +0.1% | 41,000 |
| 2024/01/24 | 4,465 | 4,500 | 4,445 | 4,460 | +15 | +0.3% | 64,300 |
| 2024/01/23 | 4,435 | 4,460 | 4,425 | 4,445 | +30 | +0.7% | 115,400 |
| 2024/01/22 | 4,390 | 4,425 | 4,385 | 4,415 | +35 | +0.8% | 71,100 |
| 2024/01/19 | 4,375 | 4,405 | 4,375 | 4,380 | +10 | +0.2% | 56,200 |
| 2024/01/18 | 4,395 | 4,400 | 4,370 | 4,370 | -20 | -0.5% | 65,000 |
| 2024/01/17 | 4,415 | 4,445 | 4,390 | 4,390 | -25 | -0.6% | 79,800 |
| 2024/01/16 | 4,410 | 4,425 | 4,400 | 4,415 | +5 | +0.1% | 56,000 |
| 2024/01/15 | 4,395 | 4,425 | 4,390 | 4,410 | +40 | +0.9% | 82,700 |
| 2024/01/12 | 4,445 | 4,445 | 4,355 | 4,370 | -50 | -1.1% | 133,200 |
| 2024/01/11 | 4,455 | 4,455 | 4,420 | 4,420 | -10 | -0.2% | 78,500 |
| 2024/01/10 | 4,435 | 4,455 | 4,410 | 4,430 | -5 | -0.1% | 67,300 |
| 2024/01/09 | 4,415 | 4,440 | 4,405 | 4,435 | +25 | +0.6% | 83,000 |
| 2024/01/05 | 4,415 | 4,425 | 4,400 | 4,410 | +5 | +0.1% | 63,300 |
| 2024/01/04 | 4,390 | 4,410 | 4,360 | 4,405 | +20 | +0.5% | 71,800 |
351～
400
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
