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 |
|---|---|---|---|---|---|---|---|
| 2020/08/31 | 5,970 | 6,080 | 5,930 | 6,080 | +210 | +3.6% | 14,700 |
| 2020/08/28 | 5,850 | 6,040 | 5,790 | 5,870 | +90 | +1.6% | 21,100 |
| 2020/08/27 | 5,760 | 5,820 | 5,730 | 5,780 | +30 | +0.5% | 8,100 |
| 2020/08/26 | 5,820 | 5,830 | 5,750 | 5,750 | -60 | -1% | 8,700 |
| 2020/08/25 | 5,650 | 5,850 | 5,650 | 5,810 | +160 | +2.8% | 20,800 |
| 2020/08/24 | 5,720 | 5,720 | 5,610 | 5,650 | -80 | -1.4% | 14,900 |
| 2020/08/21 | 5,820 | 5,820 | 5,730 | 5,730 | -30 | -0.5% | 5,800 |
| 2020/08/20 | 5,930 | 5,940 | 5,760 | 5,760 | -140 | -2.4% | 11,800 |
| 2020/08/19 | 5,960 | 5,960 | 5,840 | 5,900 | -110 | -1.8% | 12,100 |
| 2020/08/18 | 6,100 | 6,100 | 5,950 | 6,010 | -30 | -0.5% | 4,600 |
| 2020/08/17 | 6,170 | 6,200 | 6,020 | 6,040 | -140 | -2.3% | 7,900 |
| 2020/08/14 | 6,150 | 6,180 | 6,120 | 6,180 | +60 | +1% | 6,700 |
| 2020/08/13 | 6,060 | 6,160 | 6,000 | 6,120 | -10 | -0.2% | 18,700 |
| 2020/08/12 | 6,100 | 6,190 | 6,050 | 6,130 | ±0 | ±0% | 12,000 |
| 2020/08/11 | 6,000 | 6,150 | 5,990 | 6,130 | +100 | +1.7% | 16,800 |
| 2020/08/07 | 6,000 | 6,060 | 5,910 | 6,030 | +40 | +0.7% | 8,300 |
| 2020/08/06 | 6,090 | 6,150 | 5,980 | 5,990 | -100 | -1.6% | 3,900 |
| 2020/08/05 | 6,060 | 6,090 | 5,900 | 6,090 | -40 | -0.7% | 10,900 |
| 2020/08/04 | 6,070 | 6,130 | 6,070 | 6,130 | +80 | +1.3% | 5,100 |
| 2020/08/03 | 5,890 | 6,070 | 5,890 | 6,050 | +180 | +3.1% | 5,700 |
| 2020/07/31 | 6,080 | 6,080 | 5,870 | 5,870 | -200 | -3.3% | 14,400 |
| 2020/07/30 | 6,130 | 6,170 | 6,040 | 6,070 | +10 | +0.2% | 5,800 |
| 2020/07/29 | 6,140 | 6,160 | 6,060 | 6,060 | -140 | -2.3% | 6,200 |
| 2020/07/28 | 6,120 | 6,220 | 6,120 | 6,200 | ±0 | ±0% | 3,500 |
| 2020/07/27 | 6,100 | 6,230 | 6,100 | 6,200 | +50 | +0.8% | 7,300 |
| 2020/07/22 | 6,250 | 6,250 | 6,150 | 6,150 | -100 | -1.6% | 5,700 |
| 2020/07/21 | 6,150 | 6,250 | 6,130 | 6,250 | +120 | +2% | 12,300 |
| 2020/07/20 | 6,190 | 6,200 | 6,080 | 6,130 | +40 | +0.7% | 8,000 |
| 2020/07/17 | 6,100 | 6,140 | 6,060 | 6,090 | -80 | -1.3% | 11,100 |
| 2020/07/16 | 6,240 | 6,240 | 6,070 | 6,170 | +30 | +0.5% | 14,400 |
| 2020/07/15 | 6,250 | 6,280 | 6,140 | 6,140 | -10 | -0.2% | 6,100 |
| 2020/07/14 | 6,220 | 6,220 | 6,100 | 6,150 | -80 | -1.3% | 5,000 |
| 2020/07/13 | 6,220 | 6,230 | 6,150 | 6,230 | +150 | +2.5% | 5,300 |
| 2020/07/10 | 6,220 | 6,220 | 6,080 | 6,080 | -140 | -2.3% | 8,200 |
| 2020/07/09 | 6,260 | 6,280 | 6,200 | 6,220 | -40 | -0.6% | 5,500 |
| 2020/07/08 | 6,290 | 6,310 | 6,230 | 6,260 | +10 | +0.2% | 5,900 |
| 2020/07/07 | 6,300 | 6,300 | 6,190 | 6,250 | -20 | -0.3% | 6,900 |
| 2020/07/06 | 6,270 | 6,320 | 6,230 | 6,270 | ±0 | ±0% | 13,800 |
| 2020/07/03 | 6,280 | 6,390 | 6,190 | 6,270 | +10 | +0.2% | 13,600 |
| 2020/07/02 | 6,410 | 6,420 | 6,260 | 6,260 | -210 | -3.2% | 10,300 |
| 2020/07/01 | 6,580 | 6,600 | 6,420 | 6,470 | -170 | -2.6% | 14,900 |
| 2020/06/30 | 6,750 | 6,750 | 6,610 | 6,640 | -60 | -0.9% | 16,000 |
| 2020/06/29 | 6,770 | 6,840 | 6,670 | 6,700 | -170 | -2.5% | 13,300 |
| 2020/06/26 | 6,810 | 6,870 | 6,810 | 6,870 | +30 | +0.4% | 3,100 |
| 2020/06/25 | 6,780 | 6,840 | 6,710 | 6,840 | ±0 | ±0% | 8,100 |
| 2020/06/24 | 6,810 | 6,840 | 6,780 | 6,840 | +40 | +0.6% | 4,000 |
| 2020/06/23 | 6,840 | 6,900 | 6,780 | 6,800 | -40 | -0.6% | 6,500 |
| 2020/06/22 | 6,860 | 6,900 | 6,810 | 6,840 | -80 | -1.2% | 6,800 |
| 2020/06/19 | 6,930 | 6,930 | 6,820 | 6,920 | +90 | +1.3% | 6,300 |
| 2020/06/18 | 6,870 | 6,910 | 6,750 | 6,830 | -90 | -1.3% | 7,200 |
1151～
1200
件表示中 / 3699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 | 195,200円 | -6.4% | -35.2% | 5.12% | 6.52倍 | 0.54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 | 425,000円 | +5.4% | +1.6% | 4.71% | 11.46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 | 166,000円 | +7.9% | 0.0% | 2.65% | 16.99倍 | 0.91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 | 42,600円 | +1.1% | - | 0.00% | 774.55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 | 172,400円 | +2.4% | +7.1% | 5.22% | 12.16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
