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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 6,270 | 6,390 | 6,260 | 6,340 | +70 | +1.1% | 18,900 |
| 2020/05/01 | 6,400 | 6,400 | 6,260 | 6,270 | -170 | -2.6% | 9,000 |
| 2020/04/30 | 6,290 | 6,450 | 6,280 | 6,440 | +240 | +3.9% | 18,500 |
| 2020/04/28 | 6,180 | 6,280 | 6,180 | 6,200 | -70 | -1.1% | 7,100 |
| 2020/04/27 | 6,200 | 6,270 | 6,140 | 6,270 | +150 | +2.5% | 10,200 |
| 2020/04/24 | 6,170 | 6,180 | 6,080 | 6,120 | -100 | -1.6% | 20,700 |
| 2020/04/23 | 6,200 | 6,270 | 6,160 | 6,220 | +40 | +0.6% | 10,200 |
| 2020/04/22 | 6,280 | 6,280 | 6,100 | 6,180 | -120 | -1.9% | 10,800 |
| 2020/04/21 | 6,400 | 6,480 | 6,250 | 6,300 | -240 | -3.7% | 19,700 |
| 2020/04/20 | 6,290 | 6,640 | 6,290 | 6,540 | +180 | +2.8% | 22,300 |
| 2020/04/17 | 6,340 | 6,460 | 6,310 | 6,360 | +20 | +0.3% | 8,400 |
| 2020/04/16 | 6,300 | 6,370 | 6,260 | 6,340 | +40 | +0.6% | 5,700 |
| 2020/04/15 | 6,440 | 6,440 | 6,250 | 6,300 | -40 | -0.6% | 11,200 |
| 2020/04/14 | 6,200 | 6,410 | 6,160 | 6,340 | +180 | +2.9% | 17,400 |
| 2020/04/13 | 6,290 | 6,300 | 6,140 | 6,160 | -130 | -2.1% | 12,500 |
| 2020/04/10 | 6,330 | 6,330 | 6,140 | 6,290 | +50 | +0.8% | 11,000 |
| 2020/04/09 | 6,240 | 6,380 | 6,180 | 6,240 | +30 | +0.5% | 11,200 |
| 2020/04/08 | 6,270 | 6,350 | 6,080 | 6,210 | -60 | -1% | 19,500 |
| 2020/04/07 | 6,420 | 6,450 | 6,120 | 6,270 | +30 | +0.5% | 33,200 |
| 2020/04/06 | 5,860 | 6,280 | 5,760 | 6,240 | +350 | +5.9% | 33,000 |
| 2020/04/03 | 6,020 | 6,120 | 5,860 | 5,890 | -230 | -3.8% | 9,400 |
| 2020/04/02 | 5,970 | 6,120 | 5,800 | 6,120 | +50 | +0.8% | 25,600 |
| 2020/04/01 | 6,210 | 6,250 | 6,010 | 6,070 | -140 | -2.3% | 11,400 |
| 2020/03/31 | 6,290 | 6,410 | 6,080 | 6,210 | +50 | +0.8% | 17,900 |
| 2020/03/30 | 6,000 | 6,160 | 5,830 | 6,160 | -60 | -1% | 17,800 |
| 2020/03/27 | 6,250 | 6,350 | 6,020 | 6,220 | -10 | -0.2% | 22,200 |
| 2020/03/26 | 6,380 | 6,380 | 6,050 | 6,230 | -190 | -3% | 45,300 |
| 2020/03/25 | 6,400 | 6,450 | 6,250 | 6,420 | +220 | +3.5% | 38,300 |
| 2020/03/24 | 6,090 | 6,210 | 5,910 | 6,200 | +280 | +4.7% | 36,000 |
| 2020/03/23 | 5,890 | 5,990 | 5,770 | 5,920 | +80 | +1.4% | 22,500 |
| 2020/03/19 | 6,260 | 6,260 | 5,740 | 5,840 | -220 | -3.6% | 36,200 |
| 2020/03/18 | 6,290 | 6,430 | 6,020 | 6,060 | -190 | -3% | 68,200 |
| 2020/03/17 | 5,600 | 6,250 | 5,600 | 6,250 | +360 | +6.1% | 44,700 |
| 2020/03/16 | 6,060 | 6,230 | 5,870 | 5,890 | +30 | +0.5% | 32,100 |
| 2020/03/13 | 5,550 | 6,060 | 5,500 | 5,860 | -200 | -3.3% | 66,400 |
| 2020/03/12 | 6,190 | 6,370 | 5,890 | 6,060 | -330 | -5.2% | 45,000 |
| 2020/03/11 | 6,540 | 6,670 | 6,390 | 6,390 | -100 | -1.5% | 56,100 |
| 2020/03/10 | 6,010 | 6,500 | 5,850 | 6,490 | +180 | +2.9% | 50,300 |
| 2020/03/09 | 6,710 | 6,760 | 6,310 | 6,310 | -740 | -10.5% | 40,600 |
| 2020/03/06 | 7,110 | 7,190 | 6,970 | 7,050 | -210 | -2.9% | 39,800 |
| 2020/03/05 | 7,370 | 7,460 | 7,250 | 7,260 | -50 | -0.7% | 13,400 |
| 2020/03/04 | 7,130 | 7,350 | 7,110 | 7,310 | +100 | +1.4% | 19,700 |
| 2020/03/03 | 7,610 | 7,610 | 7,200 | 7,210 | -100 | -1.4% | 21,300 |
| 2020/03/02 | 7,000 | 7,510 | 7,000 | 7,310 | +210 | +3% | 29,100 |
| 2020/02/28 | 7,150 | 7,280 | 7,000 | 7,100 | -410 | -5.5% | 38,600 |
| 2020/02/27 | 7,810 | 7,820 | 7,490 | 7,510 | -350 | -4.5% | 31,800 |
| 2020/02/26 | 7,770 | 7,900 | 7,730 | 7,860 | -60 | -0.8% | 21,900 |
| 2020/02/25 | 7,790 | 8,030 | 7,790 | 7,920 | -320 | -3.9% | 28,300 |
| 2020/02/21 | 8,170 | 8,270 | 8,170 | 8,240 | ±0 | ±0% | 11,400 |
| 2020/02/20 | 8,360 | 8,360 | 8,170 | 8,240 | +30 | +0.4% | 14,500 |
1301～
1350
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% | 10.08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 |
市場注目の銘柄
チャート関連のコラム
