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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 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 |
| 2020/06/17 | 6,850 | 7,030 | 6,780 | 6,920 | +120 | +1.8% | 14,300 |
| 2020/06/16 | 6,720 | 6,870 | 6,690 | 6,800 | +100 | +1.5% | 9,300 |
| 2020/06/15 | 6,610 | 6,700 | 6,470 | 6,700 | +60 | +0.9% | 13,800 |
| 2020/06/12 | 6,610 | 6,680 | 6,520 | 6,640 | -160 | -2.4% | 21,800 |
| 2020/06/11 | 7,030 | 7,040 | 6,800 | 6,800 | -260 | -3.7% | 18,000 |
| 2020/06/10 | 7,090 | 7,120 | 7,030 | 7,060 | +10 | +0.1% | 4,200 |
| 2020/06/09 | 7,150 | 7,170 | 7,030 | 7,050 | -10 | -0.1% | 9,100 |
| 2020/06/08 | 7,260 | 7,300 | 7,060 | 7,060 | -140 | -1.9% | 14,500 |
| 2020/06/05 | 7,000 | 7,200 | 6,960 | 7,200 | +250 | +3.6% | 14,000 |
| 2020/06/04 | 7,040 | 7,190 | 6,910 | 6,950 | -60 | -0.9% | 23,300 |
| 2020/06/03 | 7,070 | 7,090 | 6,970 | 7,010 | +20 | +0.3% | 11,000 |
| 2020/06/02 | 7,040 | 7,080 | 6,930 | 6,990 | +50 | +0.7% | 14,800 |
| 2020/06/01 | 6,970 | 7,050 | 6,850 | 6,940 | -60 | -0.9% | 11,600 |
| 2020/05/29 | 7,080 | 7,160 | 6,940 | 7,000 | -100 | -1.4% | 13,300 |
| 2020/05/28 | 7,080 | 7,230 | 7,080 | 7,100 | -20 | -0.3% | 19,900 |
| 2020/05/27 | 7,100 | 7,140 | 7,020 | 7,120 | ±0 | ±0% | 13,800 |
| 2020/05/26 | 7,170 | 7,200 | 7,050 | 7,120 | -20 | -0.3% | 11,300 |
| 2020/05/25 | 7,100 | 7,290 | 7,040 | 7,140 | +50 | +0.7% | 13,500 |
| 2020/05/22 | 7,190 | 7,190 | 6,960 | 7,090 | -100 | -1.4% | 12,400 |
| 2020/05/21 | 7,210 | 7,330 | 7,100 | 7,190 | -100 | -1.4% | 15,900 |
| 2020/05/20 | 7,180 | 7,290 | 7,100 | 7,290 | +110 | +1.5% | 6,700 |
| 2020/05/19 | 7,140 | 7,260 | 7,040 | 7,180 | +50 | +0.7% | 5,400 |
| 2020/05/18 | 7,250 | 7,480 | 7,130 | 7,130 | -100 | -1.4% | 17,000 |
| 2020/05/15 | 7,190 | 7,390 | 7,030 | 7,230 | +190 | +2.7% | 21,400 |
| 2020/05/14 | 7,200 | 7,280 | 7,040 | 7,040 | -160 | -2.2% | 15,400 |
| 2020/05/13 | 6,790 | 7,300 | 6,770 | 7,200 | +270 | +3.9% | 32,600 |
| 2020/05/12 | 6,550 | 6,960 | 6,550 | 6,930 | +180 | +2.7% | 18,300 |
| 2020/05/11 | 6,450 | 6,870 | 6,450 | 6,750 | +370 | +5.8% | 20,700 |
| 2020/05/08 | 6,380 | 6,420 | 6,290 | 6,380 | +40 | +0.6% | 8,100 |
1251～
1300
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
