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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 7,020 | 7,120 | 6,890 | 7,060 | -20 | -0.3% | 14,300 |
| 2022/12/27 | 7,200 | 7,200 | 7,040 | 7,080 | -120 | -1.7% | 7,400 |
| 2022/12/26 | 7,200 | 7,250 | 7,200 | 7,200 | ±0 | ±0% | 3,400 |
| 2022/12/23 | 7,090 | 7,250 | 7,080 | 7,200 | +110 | +1.6% | 7,500 |
| 2022/12/22 | 7,150 | 7,240 | 7,080 | 7,090 | +90 | +1.3% | 9,200 |
| 2022/12/21 | 6,920 | 7,080 | 6,910 | 7,000 | -20 | -0.3% | 12,100 |
| 2022/12/20 | 7,310 | 7,370 | 7,010 | 7,020 | -210 | -2.9% | 28,200 |
| 2022/12/19 | 7,170 | 7,290 | 7,120 | 7,230 | +60 | +0.8% | 8,800 |
| 2022/12/16 | 7,080 | 7,270 | 7,020 | 7,170 | +20 | +0.3% | 22,400 |
| 2022/12/15 | 6,990 | 7,200 | 6,960 | 7,150 | +140 | +2% | 18,300 |
| 2022/12/14 | 6,860 | 7,060 | 6,860 | 7,010 | +100 | +1.4% | 12,000 |
| 2022/12/13 | 6,920 | 6,920 | 6,830 | 6,910 | +90 | +1.3% | 4,800 |
| 2022/12/12 | 6,980 | 6,980 | 6,820 | 6,820 | -170 | -2.4% | 9,500 |
| 2022/12/09 | 6,880 | 6,990 | 6,870 | 6,990 | +110 | +1.6% | 8,200 |
| 2022/12/08 | 6,860 | 6,890 | 6,810 | 6,880 | +20 | +0.3% | 3,400 |
| 2022/12/07 | 6,720 | 6,900 | 6,720 | 6,860 | +60 | +0.9% | 5,100 |
| 2022/12/06 | 6,780 | 6,890 | 6,770 | 6,800 | +10 | +0.1% | 3,400 |
| 2022/12/05 | 6,790 | 6,890 | 6,780 | 6,790 | -100 | -1.5% | 2,900 |
| 2022/12/02 | 6,910 | 6,910 | 6,710 | 6,890 | -20 | -0.3% | 11,300 |
| 2022/12/01 | 6,950 | 7,000 | 6,900 | 6,910 | -40 | -0.6% | 5,700 |
| 2022/11/30 | 6,710 | 6,960 | 6,680 | 6,950 | +210 | +3.1% | 14,700 |
| 2022/11/29 | 6,790 | 6,830 | 6,730 | 6,740 | -150 | -2.2% | 9,000 |
| 2022/11/28 | 6,620 | 6,960 | 6,620 | 6,890 | +280 | +4.2% | 23,900 |
| 2022/11/25 | 6,680 | 6,680 | 6,610 | 6,610 | -70 | -1% | 7,600 |
| 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 |
651～
700
件表示中 / 3769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 | 222,600円 | -6.4% | -35.2% | 4.49% | 13.52倍 | 0.60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 |
| 日カーボン | 421,500円 | -4.1% | -20.8% | 4.74% | 7.90倍 | 0.87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 |
| アジアパイル | 123,800円 | +10.1% | +75.6% | 3.88% | 11.23倍 | 1.03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 |
| 日山村硝 | 305,000円 | +0.9% | +21.3% | 4.92% | 10.39倍 | 0.57倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| ヨータイ | 173,100円 | +2.4% | +7.1% | 5.20% | 12.23倍 | 0.96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
