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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 6,450 | 6,450 | 6,400 | 6,430 | +40 | +0.6% | 1,700 |
| 2021/07/21 | 6,430 | 6,440 | 6,350 | 6,390 | -40 | -0.6% | 9,600 |
| 2021/07/20 | 6,520 | 6,520 | 6,390 | 6,430 | -120 | -1.8% | 9,500 |
| 2021/07/19 | 6,670 | 6,670 | 6,520 | 6,550 | -140 | -2.1% | 8,900 |
| 2021/07/16 | 6,620 | 6,690 | 6,610 | 6,690 | +30 | +0.5% | 3,000 |
| 2021/07/15 | 6,750 | 6,750 | 6,640 | 6,660 | -120 | -1.8% | 6,000 |
| 2021/07/14 | 6,750 | 6,800 | 6,710 | 6,780 | +50 | +0.7% | 3,000 |
| 2021/07/13 | 6,750 | 6,870 | 6,680 | 6,730 | +20 | +0.3% | 7,400 |
| 2021/07/12 | 6,710 | 6,780 | 6,690 | 6,710 | ±0 | ±0% | 6,300 |
| 2021/07/09 | 6,690 | 6,740 | 6,550 | 6,710 | -30 | -0.4% | 9,500 |
| 2021/07/08 | 6,750 | 6,750 | 6,680 | 6,740 | ±0 | ±0% | 3,600 |
| 2021/07/07 | 6,710 | 6,740 | 6,650 | 6,740 | +20 | +0.3% | 3,300 |
| 2021/07/06 | 6,690 | 6,730 | 6,660 | 6,720 | +40 | +0.6% | 2,800 |
| 2021/07/05 | 6,640 | 6,710 | 6,620 | 6,680 | +40 | +0.6% | 4,400 |
| 2021/07/02 | 6,650 | 6,690 | 6,640 | 6,640 | +40 | +0.6% | 2,000 |
| 2021/07/01 | 6,680 | 6,700 | 6,570 | 6,600 | -80 | -1.2% | 6,600 |
| 2021/06/30 | 6,720 | 6,780 | 6,680 | 6,680 | -40 | -0.6% | 5,500 |
| 2021/06/29 | 6,800 | 6,800 | 6,710 | 6,720 | -130 | -1.9% | 3,600 |
| 2021/06/28 | 6,780 | 6,890 | 6,780 | 6,850 | +70 | +1% | 4,100 |
| 2021/06/25 | 6,710 | 6,780 | 6,700 | 6,780 | +80 | +1.2% | 4,500 |
| 2021/06/24 | 6,630 | 6,700 | 6,590 | 6,700 | +70 | +1.1% | 2,100 |
| 2021/06/23 | 6,700 | 6,700 | 6,530 | 6,630 | -70 | -1% | 8,000 |
| 2021/06/22 | 6,780 | 6,810 | 6,700 | 6,700 | ±0 | ±0% | 5,700 |
| 2021/06/21 | 6,680 | 6,710 | 6,600 | 6,700 | -110 | -1.6% | 15,600 |
| 2021/06/18 | 6,940 | 6,940 | 6,790 | 6,810 | -110 | -1.6% | 10,200 |
| 2021/06/17 | 6,880 | 6,920 | 6,840 | 6,920 | +40 | +0.6% | 2,900 |
| 2021/06/16 | 6,860 | 6,950 | 6,840 | 6,880 | +50 | +0.7% | 6,000 |
| 2021/06/15 | 6,870 | 6,910 | 6,800 | 6,830 | -40 | -0.6% | 12,200 |
| 2021/06/14 | 6,880 | 6,880 | 6,790 | 6,870 | +20 | +0.3% | 7,700 |
| 2021/06/11 | 6,850 | 6,880 | 6,740 | 6,850 | +30 | +0.4% | 4,900 |
| 2021/06/10 | 6,850 | 6,850 | 6,700 | 6,820 | +30 | +0.4% | 6,800 |
| 2021/06/09 | 6,790 | 6,880 | 6,790 | 6,790 | -40 | -0.6% | 4,600 |
| 2021/06/08 | 6,900 | 6,900 | 6,750 | 6,830 | -130 | -1.9% | 19,700 |
| 2021/06/07 | 6,930 | 6,960 | 6,860 | 6,960 | +50 | +0.7% | 5,500 |
| 2021/06/04 | 6,870 | 6,910 | 6,870 | 6,910 | ±0 | ±0% | 1,800 |
| 2021/06/03 | 6,810 | 6,920 | 6,810 | 6,910 | +60 | +0.9% | 2,900 |
| 2021/06/02 | 6,750 | 6,860 | 6,750 | 6,850 | +140 | +2.1% | 4,300 |
| 2021/06/01 | 6,750 | 6,750 | 6,650 | 6,710 | -40 | -0.6% | 3,500 |
| 2021/05/31 | 6,710 | 6,780 | 6,670 | 6,750 | ±0 | ±0% | 7,500 |
| 2021/05/28 | 6,740 | 6,770 | 6,690 | 6,750 | +40 | +0.6% | 7,300 |
| 2021/05/27 | 6,830 | 6,840 | 6,700 | 6,710 | -120 | -1.8% | 10,400 |
| 2021/05/26 | 6,860 | 6,900 | 6,810 | 6,830 | -60 | -0.9% | 2,400 |
| 2021/05/25 | 6,890 | 6,920 | 6,850 | 6,890 | +90 | +1.3% | 7,200 |
| 2021/05/24 | 6,900 | 6,900 | 6,780 | 6,800 | -30 | -0.4% | 2,300 |
| 2021/05/21 | 6,800 | 6,910 | 6,790 | 6,830 | +40 | +0.6% | 10,600 |
| 2021/05/20 | 6,620 | 6,890 | 6,620 | 6,790 | +110 | +1.6% | 14,800 |
| 2021/05/19 | 6,660 | 6,830 | 6,620 | 6,680 | -70 | -1% | 9,100 |
| 2021/05/18 | 6,620 | 6,780 | 6,600 | 6,750 | +130 | +2% | 9,500 |
| 2021/05/17 | 7,020 | 7,050 | 6,600 | 6,620 | -440 | -6.2% | 24,900 |
| 2021/05/14 | 6,800 | 7,120 | 6,690 | 7,060 | -140 | -1.9% | 40,400 |
1001～
1050
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 | 219,000円 | -6.4% | -35.2% | 4.57% | 13.30倍 | 0.59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 | 419,000円 | -4.1% | -20.8% | 4.77% | 7.85倍 | 0.86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 | 123,300円 | +10.1% | +75.6% | 3.89% | 11.18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 | 297,200円 | +0.9% | +21.3% | 5.05% | 10.12倍 | 0.56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 | 172,700円 | +2.4% | +7.1% | 5.21% | 12.20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
