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 |
|---|---|---|---|---|---|---|---|
| 2022/10/04 | 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 |
| 2022/09/08 | 6,010 | 6,230 | 6,010 | 6,200 | +180 | +3% | 8,600 |
| 2022/09/07 | 5,980 | 6,030 | 5,980 | 6,020 | +40 | +0.7% | 3,700 |
| 2022/09/06 | 6,010 | 6,050 | 5,980 | 5,980 | ±0 | ±0% | 3,800 |
| 2022/09/05 | 6,040 | 6,080 | 5,980 | 5,980 | -110 | -1.8% | 1,300 |
| 2022/09/02 | 6,080 | 6,090 | 6,030 | 6,090 | +30 | +0.5% | 3,200 |
| 2022/09/01 | 6,010 | 6,060 | 5,960 | 6,060 | -50 | -0.8% | 3,900 |
| 2022/08/31 | 6,020 | 6,110 | 5,960 | 6,110 | +130 | +2.2% | 5,600 |
| 2022/08/30 | 6,110 | 6,110 | 5,920 | 5,980 | -150 | -2.4% | 9,300 |
| 2022/08/29 | 6,070 | 6,170 | 6,010 | 6,130 | +20 | +0.3% | 5,900 |
| 2022/08/26 | 6,120 | 6,150 | 6,070 | 6,110 | +40 | +0.7% | 3,800 |
| 2022/08/25 | 6,090 | 6,100 | 6,030 | 6,070 | +30 | +0.5% | 2,300 |
| 2022/08/24 | 6,050 | 6,130 | 6,040 | 6,040 | -10 | -0.2% | 5,100 |
| 2022/08/23 | 5,980 | 6,070 | 5,980 | 6,050 | -30 | -0.5% | 3,200 |
| 2022/08/22 | 6,110 | 6,150 | 5,980 | 6,080 | -140 | -2.3% | 8,100 |
| 2022/08/19 | 6,350 | 6,370 | 6,190 | 6,220 | -70 | -1.1% | 10,600 |
| 2022/08/18 | 6,190 | 6,290 | 6,120 | 6,290 | +130 | +2.1% | 12,200 |
| 2022/08/17 | 6,110 | 6,160 | 6,050 | 6,160 | +50 | +0.8% | 7,500 |
| 2022/08/16 | 6,030 | 6,180 | 6,030 | 6,110 | +40 | +0.7% | 14,800 |
| 2022/08/15 | 5,760 | 6,110 | 5,760 | 6,070 | +360 | +6.3% | 32,900 |
| 2022/08/12 | 5,800 | 5,810 | 5,650 | 5,710 | +210 | +3.8% | 19,400 |
| 2022/08/10 | 5,400 | 5,530 | 5,400 | 5,500 | +90 | +1.7% | 12,400 |
| 2022/08/09 | 5,420 | 5,460 | 5,360 | 5,410 | +40 | +0.7% | 6,700 |
| 2022/08/08 | 5,330 | 5,400 | 5,260 | 5,370 | +50 | +0.9% | 4,900 |
| 2022/08/05 | 5,290 | 5,380 | 5,230 | 5,320 | -70 | -1.3% | 3,300 |
| 2022/08/04 | 5,200 | 5,470 | 5,200 | 5,390 | +200 | +3.9% | 16,000 |
| 2022/08/03 | 5,120 | 5,190 | 5,120 | 5,190 | +40 | +0.8% | 2,700 |
| 2022/08/02 | 5,100 | 5,150 | 5,080 | 5,150 | +70 | +1.4% | 3,300 |
| 2022/08/01 | 5,090 | 5,110 | 5,070 | 5,080 | -10 | -0.2% | 2,600 |
| 2022/07/29 | 5,090 | 5,090 | 5,050 | 5,090 | +20 | +0.4% | 1,400 |
| 2022/07/28 | 5,040 | 5,090 | 5,030 | 5,070 | +30 | +0.6% | 7,000 |
| 2022/07/27 | 5,030 | 5,050 | 5,030 | 5,040 | +30 | +0.6% | 6,000 |
| 2022/07/26 | 5,030 | 5,040 | 5,010 | 5,010 | -20 | -0.4% | 3,700 |
| 2022/07/25 | 5,050 | 5,050 | 5,020 | 5,030 | -10 | -0.2% | 1,700 |
| 2022/07/22 | 5,020 | 5,050 | 5,020 | 5,040 | +30 | +0.6% | 4,700 |
651～
700
件表示中 / 3711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 | 200,500円 | -6.4% | -35.2% | 4.99% | 12.18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 |
| ベルテクス | 209,900円 | +5.4% | +0.8% | 3.10% | 12.28倍 | 1.45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 |
| 日カーボン | 428,500円 | +5.4% | +1.6% | 4.67% | 11.56倍 | 0.91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 | 43,100円 | +1.1% | - | 0.00% | 783.64倍 | 0.51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 | 94,400円 | +10.1% | +75.6% | 5.08% | 8.56倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
