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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,930 | 6,010 | 5,800 | 5,860 | -170 | -2.8% | 10,500 |
| 2020/09/29 | 5,920 | 6,030 | 5,850 | 6,030 | +190 | +3.3% | 11,900 |
| 2020/09/28 | 5,980 | 5,980 | 5,830 | 5,840 | -40 | -0.7% | 8,500 |
| 2020/09/25 | 5,970 | 6,060 | 5,880 | 5,880 | -20 | -0.3% | 23,100 |
| 2020/09/24 | 6,200 | 6,200 | 5,900 | 5,900 | -320 | -5.1% | 27,600 |
| 2020/09/23 | 6,210 | 6,280 | 6,190 | 6,220 | -50 | -0.8% | 8,200 |
| 2020/09/18 | 6,210 | 6,300 | 6,170 | 6,270 | +40 | +0.6% | 10,900 |
| 2020/09/17 | 6,220 | 6,250 | 6,150 | 6,230 | -90 | -1.4% | 10,500 |
| 2020/09/16 | 6,430 | 6,530 | 6,310 | 6,320 | -60 | -0.9% | 18,500 |
| 2020/09/15 | 6,360 | 6,410 | 6,250 | 6,380 | +120 | +1.9% | 14,900 |
| 2020/09/14 | 6,000 | 6,260 | 6,000 | 6,260 | +260 | +4.3% | 39,600 |
| 2020/09/11 | 5,960 | 6,030 | 5,940 | 6,000 | ±0 | ±0% | 6,800 |
| 2020/09/10 | 6,020 | 6,020 | 5,950 | 6,000 | +80 | +1.4% | 8,600 |
| 2020/09/09 | 5,960 | 5,980 | 5,920 | 5,920 | -80 | -1.3% | 3,700 |
| 2020/09/08 | 6,060 | 6,060 | 5,990 | 6,000 | -10 | -0.2% | 6,800 |
| 2020/09/07 | 6,000 | 6,010 | 5,930 | 6,010 | +90 | +1.5% | 5,000 |
| 2020/09/04 | 5,830 | 6,030 | 5,780 | 5,920 | +20 | +0.3% | 16,900 |
| 2020/09/03 | 5,940 | 5,960 | 5,900 | 5,900 | ±0 | ±0% | 5,400 |
| 2020/09/02 | 5,980 | 5,980 | 5,900 | 5,900 | +10 | +0.2% | 7,600 |
| 2020/09/01 | 6,080 | 6,080 | 5,890 | 5,890 | -190 | -3.1% | 5,800 |
| 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 |
1201～
1250
件表示中 / 3770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 | 221,100円 | -6.4% | -35.2% | 4.52% | 13.43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 | 121,700円 | +10.1% | +75.6% | 3.94% | 11.04倍 | 1.01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 |
| ヨータイ | 172,500円 | +2.4% | +7.1% | 5.22% | 12.19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 |
| 日山村硝 | 296,000円 | +0.9% | +21.3% | 5.07% | 10.09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 |
市場注目の銘柄
チャート関連のコラム
