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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 5,580 | 5,630 | 5,470 | 5,550 | -30 | -0.5% | 8,500 |
| 2020/12/10 | 5,600 | 5,660 | 5,580 | 5,580 | -20 | -0.4% | 10,800 |
| 2020/12/09 | 5,430 | 5,600 | 5,430 | 5,600 | +200 | +3.7% | 24,700 |
| 2020/12/08 | 5,360 | 5,420 | 5,340 | 5,400 | +40 | +0.7% | 10,500 |
| 2020/12/07 | 5,420 | 5,490 | 5,270 | 5,360 | -60 | -1.1% | 49,100 |
| 2020/12/04 | 5,420 | 5,450 | 5,380 | 5,420 | -20 | -0.4% | 12,300 |
| 2020/12/03 | 5,410 | 5,470 | 5,340 | 5,440 | +20 | +0.4% | 16,900 |
| 2020/12/02 | 5,470 | 5,520 | 5,320 | 5,420 | -50 | -0.9% | 38,100 |
| 2020/12/01 | 5,580 | 5,600 | 5,440 | 5,470 | -20 | -0.4% | 22,800 |
| 2020/11/30 | 5,630 | 5,630 | 5,460 | 5,490 | -170 | -3% | 76,400 |
| 2020/11/27 | 5,590 | 5,690 | 5,590 | 5,660 | +80 | +1.4% | 17,800 |
| 2020/11/26 | 5,650 | 5,650 | 5,560 | 5,580 | -70 | -1.2% | 13,900 |
| 2020/11/25 | 5,520 | 5,730 | 5,520 | 5,650 | +130 | +2.4% | 29,300 |
| 2020/11/24 | 5,540 | 5,570 | 5,520 | 5,520 | ±0 | ±0% | 21,500 |
| 2020/11/20 | 5,550 | 5,620 | 5,510 | 5,520 | +10 | +0.2% | 17,200 |
| 2020/11/19 | 5,550 | 5,550 | 5,480 | 5,510 | -50 | -0.9% | 18,100 |
| 2020/11/18 | 5,610 | 5,620 | 5,550 | 5,560 | -50 | -0.9% | 13,100 |
| 2020/11/17 | 5,740 | 5,740 | 5,600 | 5,610 | -120 | -2.1% | 11,000 |
| 2020/11/16 | 5,770 | 5,830 | 5,680 | 5,730 | -30 | -0.5% | 11,100 |
| 2020/11/13 | 5,790 | 5,830 | 5,750 | 5,760 | -80 | -1.4% | 6,300 |
| 2020/11/12 | 5,840 | 5,840 | 5,770 | 5,840 | +10 | +0.2% | 9,600 |
| 2020/11/11 | 5,850 | 5,890 | 5,770 | 5,830 | -10 | -0.2% | 12,900 |
| 2020/11/10 | 5,930 | 5,950 | 5,780 | 5,840 | +10 | +0.2% | 12,800 |
| 2020/11/09 | 5,840 | 5,850 | 5,780 | 5,830 | +40 | +0.7% | 6,100 |
| 2020/11/06 | 5,760 | 5,860 | 5,690 | 5,790 | +120 | +2.1% | 16,800 |
| 2020/11/05 | 5,700 | 5,730 | 5,600 | 5,670 | +10 | +0.2% | 20,700 |
| 2020/11/04 | 5,700 | 5,710 | 5,620 | 5,660 | +60 | +1.1% | 5,600 |
| 2020/11/02 | 5,610 | 5,650 | 5,580 | 5,600 | ±0 | ±0% | 3,300 |
| 2020/10/30 | 5,710 | 5,720 | 5,570 | 5,600 | -110 | -1.9% | 4,700 |
| 2020/10/29 | 5,500 | 5,710 | 5,500 | 5,710 | +130 | +2.3% | 12,900 |
| 2020/10/28 | 5,670 | 5,700 | 5,570 | 5,580 | -130 | -2.3% | 6,700 |
| 2020/10/27 | 5,690 | 5,750 | 5,650 | 5,710 | -40 | -0.7% | 5,300 |
| 2020/10/26 | 5,740 | 5,770 | 5,710 | 5,750 | -30 | -0.5% | 5,800 |
| 2020/10/23 | 5,800 | 5,800 | 5,700 | 5,780 | -50 | -0.9% | 12,100 |
| 2020/10/22 | 5,920 | 5,940 | 5,830 | 5,830 | -60 | -1% | 8,500 |
| 2020/10/21 | 5,790 | 5,890 | 5,790 | 5,890 | +100 | +1.7% | 9,800 |
| 2020/10/20 | 5,820 | 5,870 | 5,780 | 5,790 | +20 | +0.3% | 14,200 |
| 2020/10/19 | 5,760 | 5,810 | 5,760 | 5,770 | -10 | -0.2% | 6,300 |
| 2020/10/16 | 5,720 | 5,800 | 5,720 | 5,780 | +60 | +1% | 6,400 |
| 2020/10/15 | 5,790 | 5,830 | 5,710 | 5,720 | -80 | -1.4% | 8,900 |
| 2020/10/14 | 5,830 | 5,850 | 5,790 | 5,800 | -10 | -0.2% | 5,600 |
| 2020/10/13 | 5,880 | 5,950 | 5,800 | 5,810 | -60 | -1% | 22,800 |
| 2020/10/12 | 6,000 | 6,040 | 5,870 | 5,870 | -90 | -1.5% | 9,900 |
| 2020/10/09 | 5,890 | 5,970 | 5,790 | 5,960 | +130 | +2.2% | 19,000 |
| 2020/10/08 | 5,880 | 5,920 | 5,830 | 5,830 | ±0 | ±0% | 8,600 |
| 2020/10/07 | 5,860 | 5,940 | 5,810 | 5,830 | -10 | -0.2% | 11,500 |
| 2020/10/06 | 5,870 | 5,920 | 5,830 | 5,840 | +70 | +1.2% | 23,000 |
| 2020/10/05 | 5,830 | 5,920 | 5,760 | 5,770 | -60 | -1% | 13,900 |
| 2020/10/02 | 5,890 | 5,930 | 5,750 | 5,830 | - | - | 10,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151～
1200
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 | 221,500円 | -6.4% | -35.2% | 4.51% | 13.45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 | 418,000円 | -4.1% | -20.8% | 4.78% | 7.83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 | 122,300円 | +10.1% | +75.6% | 3.92% | 11.09倍 | 1.02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 | 295,800円 | +0.9% | +21.3% | 5.07% | 10.08倍 | 0.55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 | 172,900円 | +2.4% | +7.1% | 5.21% | 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
