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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 6,620 | 6,740 | 6,620 | 6,680 | ±0 | ±0% | 18,200 |
| 2022/11/22 | 6,690 | 6,760 | 6,600 | 6,680 | -40 | -0.6% | 30,600 |
| 2022/11/21 | 6,870 | 6,890 | 6,690 | 6,720 | -180 | -2.6% | 18,700 |
| 2022/11/18 | 6,970 | 7,090 | 6,860 | 6,900 | -50 | -0.7% | 31,900 |
| 2022/11/17 | 6,800 | 6,950 | 6,750 | 6,950 | +160 | +2.4% | 26,200 |
| 2022/11/16 | 6,740 | 6,840 | 6,680 | 6,790 | -40 | -0.6% | 15,300 |
| 2022/11/15 | 6,860 | 6,970 | 6,740 | 6,830 | +70 | +1% | 25,200 |
| 2022/11/14 | 7,000 | 7,000 | 6,650 | 6,760 | -70 | -1% | 31,800 |
| 2022/11/11 | 7,140 | 7,140 | 6,830 | 6,830 | -220 | -3.1% | 20,200 |
| 2022/11/10 | 7,040 | 7,080 | 6,900 | 7,050 | ±0 | ±0% | 10,300 |
| 2022/11/09 | 7,010 | 7,150 | 6,990 | 7,050 | +50 | +0.7% | 17,000 |
| 2022/11/08 | 7,100 | 7,120 | 6,970 | 7,000 | -20 | -0.3% | 18,700 |
| 2022/11/07 | 6,970 | 7,160 | 6,900 | 7,020 | +120 | +1.7% | 21,800 |
| 2022/11/04 | 6,980 | 7,020 | 6,800 | 6,900 | -160 | -2.3% | 14,200 |
| 2022/11/02 | 6,920 | 7,120 | 6,920 | 7,060 | +150 | +2.2% | 16,400 |
| 2022/11/01 | 6,850 | 6,960 | 6,850 | 6,910 | +40 | +0.6% | 3,800 |
| 2022/10/31 | 6,760 | 6,970 | 6,750 | 6,870 | +70 | +1% | 10,800 |
| 2022/10/28 | 6,870 | 6,870 | 6,770 | 6,800 | -80 | -1.2% | 8,100 |
| 2022/10/27 | 6,770 | 6,880 | 6,720 | 6,880 | +180 | +2.7% | 9,500 |
| 2022/10/26 | 6,770 | 6,790 | 6,700 | 6,700 | +30 | +0.4% | 8,400 |
| 2022/10/25 | 6,730 | 6,800 | 6,630 | 6,670 | -90 | -1.3% | 7,800 |
| 2022/10/24 | 6,600 | 6,760 | 6,520 | 6,760 | +230 | +3.5% | 6,800 |
| 2022/10/21 | 6,550 | 6,590 | 6,500 | 6,530 | ±0 | ±0% | 4,600 |
| 2022/10/20 | 6,590 | 6,660 | 6,480 | 6,530 | -60 | -0.9% | 8,500 |
| 2022/10/19 | 6,380 | 6,600 | 6,340 | 6,590 | +230 | +3.6% | 17,600 |
| 2022/10/18 | 6,380 | 6,410 | 6,300 | 6,360 | +10 | +0.2% | 6,400 |
| 2022/10/17 | 6,270 | 6,380 | 6,270 | 6,350 | +50 | +0.8% | 5,600 |
| 2022/10/14 | 6,290 | 6,360 | 6,220 | 6,300 | +100 | +1.6% | 5,700 |
| 2022/10/13 | 6,160 | 6,270 | 6,160 | 6,200 | +40 | +0.6% | 1,500 |
| 2022/10/12 | 6,310 | 6,310 | 6,160 | 6,160 | -140 | -2.2% | 5,000 |
| 2022/10/11 | 6,200 | 6,330 | 6,100 | 6,300 | +230 | +3.8% | 12,500 |
| 2022/10/07 | 6,070 | 6,150 | 6,070 | 6,070 | ±0 | ±0% | 3,100 |
| 2022/10/06 | 5,990 | 6,180 | 5,970 | 6,070 | +80 | +1.3% | 7,100 |
| 2022/10/05 | 6,060 | 6,100 | 5,970 | 5,990 | -70 | -1.2% | 2,500 |
| 2022/10/04 | 6,020 | 6,200 | 6,020 | 6,060 | +90 | +1.5% | 7,500 |
| 2022/10/03 | 5,900 | 6,250 | 5,790 | 5,970 | +40 | +0.7% | 12,600 |
| 2022/09/30 | 5,880 | 6,010 | 5,860 | 5,930 | +10 | +0.2% | 1,700 |
| 2022/09/29 | 5,910 | 6,060 | 5,910 | 5,920 | -130 | -2.1% | 3,700 |
| 2022/09/28 | 6,050 | 6,090 | 5,780 | 6,050 | ±0 | ±0% | 4,800 |
| 2022/09/27 | 6,210 | 6,220 | 6,050 | 6,050 | -240 | -3.8% | 3,100 |
| 2022/09/26 | 6,200 | 6,300 | 6,120 | 6,290 | +20 | +0.3% | 6,300 |
| 2022/09/22 | 6,340 | 6,440 | 6,270 | 6,270 | -110 | -1.7% | 7,000 |
| 2022/09/21 | 6,280 | 6,420 | 6,260 | 6,380 | ±0 | ±0% | 12,300 |
| 2022/09/20 | 6,160 | 6,390 | 6,160 | 6,380 | +260 | +4.2% | 10,400 |
| 2022/09/16 | 6,060 | 6,160 | 6,060 | 6,120 | -20 | -0.3% | 2,800 |
| 2022/09/15 | 6,340 | 6,340 | 6,120 | 6,140 | -130 | -2.1% | 5,400 |
| 2022/09/14 | 6,210 | 6,400 | 6,200 | 6,270 | -130 | -2% | 7,000 |
| 2022/09/13 | 6,390 | 6,460 | 6,370 | 6,400 | +50 | +0.8% | 12,800 |
| 2022/09/12 | 6,270 | 6,380 | 6,260 | 6,350 | +80 | +1.3% | 8,700 |
| 2022/09/09 | 6,220 | 6,410 | 6,220 | 6,270 | +70 | +1.1% | 10,600 |
601～
650
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
