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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 4,910 | 4,980 | 4,910 | 4,980 | +80 | +1.6% | 12,700 |
| 2022/05/20 | 4,930 | 4,930 | 4,865 | 4,900 | +5 | +0.1% | 8,000 |
| 2022/05/19 | 4,920 | 4,945 | 4,860 | 4,895 | -50 | -1% | 7,400 |
| 2022/05/18 | 4,950 | 5,010 | 4,930 | 4,945 | +35 | +0.7% | 11,100 |
| 2022/05/17 | 4,940 | 4,945 | 4,860 | 4,910 | +10 | +0.2% | 8,400 |
| 2022/05/16 | 5,110 | 5,140 | 4,870 | 4,900 | -210 | -4.1% | 16,600 |
| 2022/05/13 | 5,060 | 5,130 | 5,000 | 5,110 | -40 | -0.8% | 12,600 |
| 2022/05/12 | 5,080 | 5,260 | 5,080 | 5,150 | ±0 | ±0% | 7,900 |
| 2022/05/11 | 5,240 | 5,250 | 5,100 | 5,150 | -90 | -1.7% | 4,700 |
| 2022/05/10 | 5,300 | 5,310 | 5,180 | 5,240 | -120 | -2.2% | 7,700 |
| 2022/05/09 | 5,420 | 5,500 | 5,340 | 5,360 | -90 | -1.7% | 8,900 |
| 2022/05/06 | 5,650 | 5,650 | 5,400 | 5,450 | -120 | -2.2% | 6,400 |
| 2022/05/02 | 5,510 | 5,810 | 5,380 | 5,570 | +60 | +1.1% | 6,100 |
| 2022/04/28 | 5,500 | 5,510 | 5,360 | 5,510 | +80 | +1.5% | 600 |
| 2022/04/27 | 5,320 | 5,470 | 5,280 | 5,430 | +110 | +2.1% | 11,900 |
| 2022/04/26 | 5,480 | 5,480 | 5,240 | 5,320 | -190 | -3.4% | 6,100 |
| 2022/04/25 | 5,510 | 5,510 | 5,510 | 5,510 | -70 | -1.3% | 500 |
| 2022/04/22 | 5,580 | 5,620 | 5,580 | 5,580 | -20 | -0.4% | 400 |
| 2022/04/21 | 5,550 | 5,600 | 5,540 | 5,600 | +50 | +0.9% | 500 |
| 2022/04/20 | 5,550 | 5,660 | 5,510 | 5,550 | ±0 | ±0% | 2,600 |
| 2022/04/19 | 5,640 | 5,660 | 5,550 | 5,550 | -20 | -0.4% | 1,600 |
| 2022/04/18 | 5,570 | 5,580 | 5,530 | 5,570 | ±0 | ±0% | 1,500 |
| 2022/04/15 | 5,540 | 5,620 | 5,540 | 5,570 | +30 | +0.5% | 600 |
| 2022/04/14 | 5,630 | 5,630 | 5,540 | 5,540 | -50 | -0.9% | 400 |
| 2022/04/13 | 5,620 | 5,730 | 5,570 | 5,590 | -70 | -1.2% | 3,300 |
| 2022/04/12 | 5,600 | 5,780 | 5,600 | 5,660 | +60 | +1.1% | 2,700 |
| 2022/04/11 | 5,730 | 5,810 | 5,490 | 5,600 | -70 | -1.2% | 10,300 |
| 2022/04/08 | 5,820 | 5,850 | 5,670 | 5,670 | -50 | -0.9% | 1,800 |
| 2022/04/07 | 5,840 | 5,840 | 5,720 | 5,720 | -100 | -1.7% | 3,400 |
| 2022/04/06 | 5,750 | 5,820 | 5,750 | 5,820 | +40 | +0.7% | 2,500 |
| 2022/04/05 | 5,820 | 5,830 | 5,780 | 5,780 | -60 | -1% | 2,600 |
| 2022/04/04 | 5,890 | 5,890 | 5,770 | 5,840 | +50 | +0.9% | 3,300 |
| 2022/04/01 | 5,870 | 5,870 | 5,760 | 5,790 | -80 | -1.4% | 800 |
| 2022/03/31 | 5,920 | 5,920 | 5,820 | 5,870 | -60 | -1% | 1,900 |
| 2022/03/30 | 5,810 | 5,930 | 5,810 | 5,930 | +20 | +0.3% | 900 |
| 2022/03/29 | 5,840 | 5,990 | 5,820 | 5,910 | +70 | +1.2% | 6,200 |
| 2022/03/28 | 5,830 | 5,880 | 5,750 | 5,840 | -10 | -0.2% | 5,700 |
| 2022/03/25 | 5,860 | 6,020 | 5,840 | 5,850 | -10 | -0.2% | 5,600 |
| 2022/03/24 | 5,760 | 5,940 | 5,760 | 5,860 | +50 | +0.9% | 4,600 |
| 2022/03/23 | 5,900 | 5,980 | 5,810 | 5,810 | -80 | -1.4% | 4,200 |
| 2022/03/22 | 5,850 | 6,010 | 5,850 | 5,890 | +60 | +1% | 8,200 |
| 2022/03/18 | 5,870 | 5,920 | 5,800 | 5,830 | +30 | +0.5% | 4,500 |
| 2022/03/17 | 5,800 | 5,870 | 5,800 | 5,800 | +90 | +1.6% | 5,100 |
| 2022/03/16 | 5,820 | 5,820 | 5,710 | 5,710 | -80 | -1.4% | 6,900 |
| 2022/03/15 | 5,720 | 5,870 | 5,690 | 5,790 | -30 | -0.5% | 10,500 |
| 2022/03/14 | 5,580 | 5,840 | 5,580 | 5,820 | +240 | +4.3% | 6,600 |
| 2022/03/11 | 5,570 | 5,680 | 5,540 | 5,580 | ±0 | ±0% | 6,100 |
| 2022/03/10 | 5,670 | 5,670 | 5,530 | 5,580 | +210 | +3.9% | 3,400 |
| 2022/03/09 | 5,460 | 5,560 | 5,370 | 5,370 | -130 | -2.4% | 4,900 |
| 2022/03/08 | 5,610 | 5,620 | 5,420 | 5,500 | -110 | -2% | 10,000 |
801～
850
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
