ＳＥＣ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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 8,560 | 8,690 | 8,490 | 8,690 | +120 | +1.4% | 3,600 |
| 2023/04/19 | 8,380 | 8,580 | 8,380 | 8,570 | +100 | +1.2% | 4,700 |
| 2023/04/18 | 8,400 | 8,470 | 8,330 | 8,470 | +170 | +2% | 4,700 |
| 2023/04/17 | 8,260 | 8,390 | 8,260 | 8,300 | +10 | +0.1% | 5,300 |
| 2023/04/14 | 8,310 | 8,340 | 8,280 | 8,290 | -10 | -0.1% | 3,000 |
| 2023/04/13 | 8,320 | 8,470 | 8,300 | 8,300 | -90 | -1.1% | 3,900 |
| 2023/04/12 | 8,420 | 8,500 | 8,390 | 8,390 | -90 | -1.1% | 3,000 |
| 2023/04/11 | 8,500 | 8,500 | 8,430 | 8,480 | +90 | +1.1% | 700 |
| 2023/04/10 | 8,400 | 8,470 | 8,350 | 8,390 | +90 | +1.1% | 4,500 |
| 2023/04/07 | 8,110 | 8,300 | 8,110 | 8,300 | +220 | +2.7% | 3,600 |
| 2023/04/06 | 8,180 | 8,270 | 8,080 | 8,080 | -210 | -2.5% | 5,900 |
| 2023/04/05 | 8,510 | 8,510 | 8,290 | 8,290 | -310 | -3.6% | 5,700 |
| 2023/04/04 | 8,660 | 8,710 | 8,600 | 8,600 | -60 | -0.7% | 3,700 |
| 2023/04/03 | 8,890 | 8,950 | 8,650 | 8,660 | -80 | -0.9% | 11,300 |
| 2023/03/31 | 8,500 | 8,760 | 8,460 | 8,740 | +240 | +2.8% | 7,500 |
| 2023/03/30 | 8,400 | 8,550 | 8,320 | 8,500 | +70 | +0.8% | 9,800 |
| 2023/03/29 | 8,240 | 8,450 | 8,240 | 8,430 | +170 | +2.1% | 8,100 |
| 2023/03/28 | 8,250 | 8,260 | 8,080 | 8,260 | +100 | +1.2% | 10,100 |
| 2023/03/27 | 8,230 | 8,310 | 8,160 | 8,160 | -110 | -1.3% | 3,800 |
| 2023/03/24 | 8,280 | 8,280 | 8,180 | 8,270 | +70 | +0.9% | 2,200 |
| 2023/03/23 | 8,270 | 8,290 | 8,060 | 8,200 | -70 | -0.8% | 5,200 |
| 2023/03/22 | 8,180 | 8,340 | 8,180 | 8,270 | +240 | +3% | 5,900 |
| 2023/03/20 | 8,300 | 8,300 | 8,030 | 8,030 | -230 | -2.8% | 9,600 |
| 2023/03/17 | 8,400 | 8,500 | 8,200 | 8,260 | -50 | -0.6% | 11,100 |
| 2023/03/16 | 8,310 | 8,450 | 8,220 | 8,310 | -300 | -3.5% | 12,800 |
| 2023/03/15 | 8,350 | 8,610 | 8,300 | 8,610 | +460 | +5.6% | 10,600 |
| 2023/03/14 | 8,320 | 8,320 | 8,070 | 8,150 | -300 | -3.6% | 16,500 |
| 2023/03/13 | 8,500 | 8,570 | 8,260 | 8,450 | -150 | -1.7% | 25,700 |
| 2023/03/10 | 8,620 | 8,730 | 8,560 | 8,600 | -120 | -1.4% | 11,300 |
| 2023/03/09 | 8,900 | 8,920 | 8,720 | 8,720 | -180 | -2% | 13,900 |
| 2023/03/08 | 8,900 | 9,070 | 8,860 | 8,900 | -20 | -0.2% | 13,200 |
| 2023/03/07 | 9,020 | 9,130 | 8,920 | 8,920 | -100 | -1.1% | 8,100 |
| 2023/03/06 | 8,980 | 9,050 | 8,950 | 9,020 | +100 | +1.1% | 8,100 |
| 2023/03/03 | 8,870 | 8,990 | 8,770 | 8,920 | +110 | +1.2% | 10,600 |
| 2023/03/02 | 8,900 | 9,110 | 8,720 | 8,810 | -90 | -1% | 15,100 |
| 2023/03/01 | 8,570 | 8,900 | 8,570 | 8,900 | +280 | +3.2% | 10,700 |
| 2023/02/28 | 8,780 | 8,940 | 8,540 | 8,620 | -50 | -0.6% | 14,700 |
| 2023/02/27 | 8,200 | 8,800 | 8,200 | 8,670 | +510 | +6.3% | 29,900 |
| 2023/02/24 | 8,140 | 8,200 | 8,080 | 8,160 | +20 | +0.2% | 8,200 |
| 2023/02/22 | 8,250 | 8,250 | 8,050 | 8,140 | -230 | -2.7% | 20,400 |
| 2023/02/21 | 8,360 | 8,390 | 8,200 | 8,370 | +140 | +1.7% | 13,300 |
| 2023/02/20 | 7,980 | 8,300 | 7,930 | 8,230 | +250 | +3.1% | 28,200 |
| 2023/02/17 | 7,900 | 7,980 | 7,860 | 7,980 | +20 | +0.3% | 7,200 |
| 2023/02/16 | 7,810 | 8,000 | 7,810 | 7,960 | +170 | +2.2% | 10,900 |
| 2023/02/15 | 7,950 | 8,050 | 7,790 | 7,790 | -300 | -3.7% | 19,500 |
| 2023/02/14 | 7,760 | 8,090 | 7,710 | 8,090 | +690 | +9.3% | 93,900 |
| 2023/02/13 | 7,390 | 7,410 | 7,190 | 7,400 | -50 | -0.7% | 23,100 |
| 2023/02/10 | 7,340 | 7,550 | 7,340 | 7,450 | +50 | +0.7% | 27,200 |
| 2023/02/09 | 7,350 | 7,400 | 7,250 | 7,400 | +50 | +0.7% | 5,100 |
| 2023/02/08 | 7,380 | 7,380 | 7,210 | 7,350 | +30 | +0.4% | 8,500 |
501～
550
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「ＳＥＣ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 |
|---|---|---|---|---|---|---|---|---|
| ＳＥＣカーボン | 200,800円 | -1.1% | -22.1% | 4.98% | 6.71倍 | 0.55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 |
| 日ヒューム | 171,400円 | +9.7% | +25.5% | 2.22% | 15.31倍 | 0.97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 |
| 日カーボン | 419,000円 | +5.4% | +1.6% | 4.77% | 11.30倍 | 0.89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 |
| 板硝子 | 42,100円 | +2.1% | - | 0.00% | - | 0.35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 |
| ヨータイ | 178,500円 | +1.3% | -5.5% | 5.04% | 13.35倍 | 1.00倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
市場注目の銘柄
チャート関連のコラム
