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 |
|---|---|---|---|---|---|---|---|
| 2021/11/18 | 5,940 | 5,940 | 5,840 | 5,890 | -140 | -2.3% | 4,800 |
| 2021/11/17 | 5,980 | 6,030 | 5,950 | 6,030 | -40 | -0.7% | 8,100 |
| 2021/11/16 | 6,120 | 6,190 | 6,010 | 6,070 | -30 | -0.5% | 16,300 |
| 2021/11/15 | 6,330 | 6,330 | 6,090 | 6,100 | -190 | -3% | 6,900 |
| 2021/11/12 | 6,120 | 6,380 | 6,120 | 6,290 | +120 | +1.9% | 23,700 |
| 2021/11/11 | 5,980 | 6,170 | 5,980 | 6,170 | +220 | +3.7% | 10,700 |
| 2021/11/10 | 5,990 | 6,000 | 5,890 | 5,950 | -40 | -0.7% | 5,100 |
| 2021/11/09 | 6,340 | 6,340 | 5,970 | 5,990 | -340 | -5.4% | 8,800 |
| 2021/11/08 | 6,070 | 6,440 | 6,070 | 6,330 | +160 | +2.6% | 15,700 |
| 2021/11/05 | 6,020 | 6,170 | 5,980 | 6,170 | +160 | +2.7% | 9,200 |
| 2021/11/04 | 6,090 | 6,110 | 6,010 | 6,010 | -80 | -1.3% | 2,500 |
| 2021/11/02 | 6,110 | 6,110 | 6,020 | 6,090 | -20 | -0.3% | 3,800 |
| 2021/11/01 | 5,840 | 6,110 | 5,840 | 6,110 | +300 | +5.2% | 9,500 |
| 2021/10/29 | 5,910 | 5,910 | 5,760 | 5,810 | ±0 | ±0% | 8,100 |
| 2021/10/28 | 5,810 | 5,910 | 5,800 | 5,810 | -10 | -0.2% | 5,400 |
| 2021/10/27 | 5,790 | 5,940 | 5,790 | 5,820 | +30 | +0.5% | 6,000 |
| 2021/10/26 | 5,810 | 5,880 | 5,790 | 5,790 | -20 | -0.3% | 2,200 |
| 2021/10/25 | 5,800 | 5,880 | 5,730 | 5,810 | +10 | +0.2% | 7,400 |
| 2021/10/22 | 5,830 | 5,860 | 5,800 | 5,800 | -30 | -0.5% | 1,800 |
| 2021/10/21 | 5,920 | 5,930 | 5,830 | 5,830 | -80 | -1.4% | 1,400 |
| 2021/10/20 | 6,090 | 6,100 | 5,910 | 5,910 | -100 | -1.7% | 3,600 |
| 2021/10/19 | 6,080 | 6,120 | 6,010 | 6,010 | +10 | +0.2% | 2,700 |
| 2021/10/18 | 5,810 | 6,000 | 5,810 | 6,000 | +200 | +3.4% | 5,000 |
| 2021/10/15 | 5,650 | 5,800 | 5,650 | 5,800 | +150 | +2.7% | 4,500 |
| 2021/10/14 | 5,670 | 5,680 | 5,630 | 5,650 | -10 | -0.2% | 2,700 |
| 2021/10/13 | 5,610 | 5,680 | 5,610 | 5,660 | +50 | +0.9% | 5,900 |
| 2021/10/12 | 5,710 | 5,710 | 5,600 | 5,610 | -100 | -1.8% | 8,500 |
| 2021/10/11 | 5,680 | 5,720 | 5,680 | 5,710 | +30 | +0.5% | 4,300 |
| 2021/10/08 | 5,720 | 5,760 | 5,680 | 5,680 | -30 | -0.5% | 7,600 |
| 2021/10/07 | 5,850 | 5,850 | 5,700 | 5,710 | -110 | -1.9% | 16,100 |
| 2021/10/06 | 5,740 | 5,840 | 5,720 | 5,820 | +140 | +2.5% | 11,100 |
| 2021/10/05 | 5,690 | 5,770 | 5,670 | 5,680 | -130 | -2.2% | 20,800 |
| 2021/10/04 | 5,980 | 5,980 | 5,790 | 5,810 | -70 | -1.2% | 3,200 |
| 2021/10/01 | 5,970 | 5,970 | 5,880 | 5,880 | -100 | -1.7% | 3,300 |
| 2021/09/30 | 6,090 | 6,130 | 5,940 | 5,980 | -110 | -1.8% | 8,900 |
| 2021/09/29 | 6,030 | 6,090 | 6,010 | 6,090 | -60 | -1% | 2,200 |
| 2021/09/28 | 6,130 | 6,170 | 6,040 | 6,150 | +40 | +0.7% | 8,100 |
| 2021/09/27 | 6,120 | 6,190 | 6,070 | 6,110 | -10 | -0.2% | 5,700 |
| 2021/09/24 | 6,110 | 6,120 | 6,050 | 6,120 | +110 | +1.8% | 4,700 |
| 2021/09/22 | 6,080 | 6,120 | 6,010 | 6,010 | -70 | -1.2% | 3,100 |
| 2021/09/21 | 6,110 | 6,170 | 6,010 | 6,080 | -200 | -3.2% | 10,400 |
| 2021/09/17 | 6,280 | 6,300 | 6,220 | 6,280 | +50 | +0.8% | 4,600 |
| 2021/09/16 | 6,220 | 6,320 | 6,160 | 6,230 | -60 | -1% | 4,900 |
| 2021/09/15 | 6,440 | 6,440 | 6,290 | 6,290 | -190 | -2.9% | 5,700 |
| 2021/09/14 | 6,390 | 6,480 | 6,360 | 6,480 | +90 | +1.4% | 5,400 |
| 2021/09/13 | 6,380 | 6,470 | 6,340 | 6,390 | +50 | +0.8% | 11,500 |
| 2021/09/10 | 6,300 | 6,370 | 6,240 | 6,340 | +40 | +0.6% | 8,300 |
| 2021/09/09 | 6,300 | 6,310 | 6,250 | 6,300 | +60 | +1% | 3,000 |
| 2021/09/08 | 6,180 | 6,310 | 6,130 | 6,240 | +70 | +1.1% | 6,000 |
| 2021/09/07 | 6,280 | 6,280 | 6,150 | 6,170 | -10 | -0.2% | 2,000 |
851～
900
件表示中 / 3698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 | 200,600円 | -1.1% | -22.1% | 4.99% | 6.70倍 | 0.56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 | 426,500円 | +5.4% | +1.6% | 4.69% | 11.50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 |
| 日ヒューム | 164,800円 | +7.9% | 0.0% | 2.67% | 16.87倍 | 0.90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 |
| 板硝子 | 42,800円 | +1.1% | - | 0.00% | 778.18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 |
| ヨータイ | 173,300円 | +2.4% | +7.1% | 5.19% | 12.22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
