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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 5,650 | 5,650 | 5,390 | 5,450 | -100 | -1.8% | 22,600 |
| 2021/12/17 | 5,540 | 5,580 | 5,510 | 5,550 | +10 | +0.2% | 3,800 |
| 2021/12/16 | 5,540 | 5,610 | 5,530 | 5,540 | +10 | +0.2% | 10,800 |
| 2021/12/15 | 5,550 | 5,650 | 5,520 | 5,530 | -20 | -0.4% | 5,600 |
| 2021/12/14 | 5,630 | 5,640 | 5,530 | 5,550 | -130 | -2.3% | 9,200 |
| 2021/12/13 | 5,760 | 5,790 | 5,640 | 5,680 | -90 | -1.6% | 11,200 |
| 2021/12/10 | 5,740 | 5,840 | 5,720 | 5,770 | +30 | +0.5% | 5,100 |
| 2021/12/09 | 5,810 | 5,810 | 5,710 | 5,740 | -70 | -1.2% | 3,600 |
| 2021/12/08 | 5,840 | 5,840 | 5,760 | 5,810 | -30 | -0.5% | 5,500 |
| 2021/12/07 | 5,700 | 5,870 | 5,660 | 5,840 | +210 | +3.7% | 20,200 |
| 2021/12/06 | 5,560 | 5,710 | 5,560 | 5,630 | +70 | +1.3% | 9,400 |
| 2021/12/03 | 5,550 | 5,620 | 5,500 | 5,560 | +20 | +0.4% | 9,600 |
| 2021/12/02 | 5,610 | 5,640 | 5,540 | 5,540 | -170 | -3% | 8,700 |
| 2021/12/01 | 5,500 | 5,710 | 5,500 | 5,710 | +140 | +2.5% | 8,000 |
| 2021/11/30 | 5,620 | 5,710 | 5,530 | 5,570 | -70 | -1.2% | 6,700 |
| 2021/11/29 | 5,660 | 5,680 | 5,580 | 5,640 | -70 | -1.2% | 11,000 |
| 2021/11/26 | 5,660 | 5,720 | 5,630 | 5,710 | ±0 | ±0% | 8,400 |
| 2021/11/25 | 5,660 | 5,750 | 5,650 | 5,710 | +60 | +1.1% | 7,400 |
| 2021/11/24 | 5,750 | 5,820 | 5,650 | 5,650 | -110 | -1.9% | 9,800 |
| 2021/11/22 | 5,710 | 5,810 | 5,700 | 5,760 | +30 | +0.5% | 5,100 |
| 2021/11/19 | 5,870 | 5,870 | 5,700 | 5,730 | -160 | -2.7% | 7,500 |
| 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 |
901～
950
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
