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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 8,280 | 8,390 | 8,210 | 8,210 | +30 | +0.4% | 15,900 |
| 2020/02/18 | 8,100 | 8,290 | 8,100 | 8,180 | +20 | +0.2% | 19,200 |
| 2020/02/17 | 8,350 | 8,370 | 8,110 | 8,160 | -260 | -3.1% | 25,100 |
| 2020/02/14 | 8,520 | 8,580 | 8,420 | 8,420 | -190 | -2.2% | 30,500 |
| 2020/02/13 | 8,550 | 8,660 | 8,450 | 8,610 | +40 | +0.5% | 24,700 |
| 2020/02/12 | 8,540 | 8,590 | 8,430 | 8,570 | ±0 | ±0% | 17,800 |
| 2020/02/10 | 8,490 | 8,710 | 8,460 | 8,570 | +40 | +0.5% | 10,000 |
| 2020/02/07 | 8,670 | 8,730 | 8,470 | 8,530 | -100 | -1.2% | 20,600 |
| 2020/02/06 | 8,800 | 8,810 | 8,610 | 8,630 | ±0 | ±0% | 17,800 |
| 2020/02/05 | 8,790 | 8,860 | 8,630 | 8,630 | -10 | -0.1% | 16,900 |
| 2020/02/04 | 8,470 | 8,720 | 8,410 | 8,640 | +170 | +2% | 13,600 |
| 2020/02/03 | 8,270 | 8,510 | 8,270 | 8,470 | -70 | -0.8% | 18,100 |
| 2020/01/31 | 8,580 | 8,670 | 8,510 | 8,540 | +30 | +0.4% | 20,100 |
| 2020/01/30 | 8,720 | 8,840 | 8,460 | 8,510 | -240 | -2.7% | 22,900 |
| 2020/01/29 | 8,970 | 8,990 | 8,740 | 8,750 | -150 | -1.7% | 28,200 |
| 2020/01/28 | 8,760 | 8,930 | 8,670 | 8,900 | -30 | -0.3% | 21,300 |
| 2020/01/27 | 9,000 | 9,150 | 8,860 | 8,930 | -370 | -4% | 44,500 |
| 2020/01/24 | 9,610 | 9,710 | 9,290 | 9,300 | -310 | -3.2% | 26,700 |
| 2020/01/23 | 9,900 | 9,900 | 9,610 | 9,610 | -330 | -3.3% | 34,000 |
| 2020/01/22 | 10,110 | 10,150 | 9,940 | 9,940 | -270 | -2.6% | 37,300 |
| 2020/01/21 | 10,420 | 10,450 | 10,140 | 10,210 | -250 | -2.4% | 14,800 |
| 2020/01/20 | 10,570 | 10,580 | 10,270 | 10,460 | -40 | -0.4% | 22,600 |
| 2020/01/17 | 10,580 | 10,620 | 10,470 | 10,500 | ±0 | ±0% | 12,200 |
| 2020/01/16 | 10,780 | 10,820 | 10,500 | 10,500 | -100 | -0.9% | 37,300 |
| 2020/01/15 | 10,490 | 10,600 | 10,420 | 10,600 | +150 | +1.4% | 24,400 |
| 2020/01/14 | 10,340 | 10,500 | 10,340 | 10,450 | +170 | +1.7% | 21,000 |
| 2020/01/10 | 10,290 | 10,350 | 10,120 | 10,280 | +80 | +0.8% | 11,100 |
| 2020/01/09 | 10,330 | 10,370 | 10,200 | 10,200 | +170 | +1.7% | 28,700 |
| 2020/01/08 | 10,230 | 10,230 | 9,840 | 10,030 | -200 | -2% | 63,000 |
| 2020/01/07 | 9,600 | 10,250 | 9,570 | 10,230 | +670 | +7% | 63,800 |
| 2020/01/06 | 9,350 | 9,570 | 9,280 | 9,560 | +80 | +0.8% | 19,000 |
| 2019/12/30 | 9,440 | 9,520 | 9,330 | 9,480 | +20 | +0.2% | 9,300 |
| 2019/12/27 | 9,470 | 9,470 | 9,380 | 9,460 | +110 | +1.2% | 3,800 |
| 2019/12/26 | 9,300 | 9,410 | 9,300 | 9,350 | ±0 | ±0% | 9,700 |
| 2019/12/25 | 9,480 | 9,480 | 9,350 | 9,350 | -150 | -1.6% | 11,700 |
| 2019/12/24 | 9,490 | 9,500 | 9,430 | 9,500 | +10 | +0.1% | 4,500 |
| 2019/12/23 | 9,550 | 9,550 | 9,440 | 9,490 | -70 | -0.7% | 10,100 |
| 2019/12/20 | 9,590 | 9,590 | 9,490 | 9,560 | +60 | +0.6% | 15,400 |
| 2019/12/19 | 9,440 | 9,550 | 9,390 | 9,500 | +60 | +0.6% | 11,700 |
| 2019/12/18 | 9,520 | 9,580 | 9,380 | 9,440 | +40 | +0.4% | 28,200 |
| 2019/12/17 | 9,450 | 9,470 | 9,360 | 9,400 | -70 | -0.7% | 11,400 |
| 2019/12/16 | 9,600 | 9,630 | 9,420 | 9,470 | -30 | -0.3% | 12,000 |
| 2019/12/13 | 9,690 | 9,830 | 9,500 | 9,500 | -140 | -1.5% | 39,200 |
| 2019/12/12 | 9,720 | 9,730 | 9,560 | 9,640 | +30 | +0.3% | 12,400 |
| 2019/12/11 | 9,690 | 9,740 | 9,560 | 9,610 | -80 | -0.8% | 15,800 |
| 2019/12/10 | 9,500 | 9,830 | 9,420 | 9,690 | +270 | +2.9% | 42,100 |
| 2019/12/09 | 9,450 | 9,470 | 9,400 | 9,420 | -30 | -0.3% | 14,100 |
| 2019/12/06 | 9,350 | 9,470 | 9,290 | 9,450 | +100 | +1.1% | 14,800 |
| 2019/12/05 | 9,080 | 9,400 | 9,080 | 9,350 | +330 | +3.7% | 47,700 |
| 2019/12/04 | 8,980 | 9,020 | 8,900 | 9,020 | -20 | -0.2% | 12,700 |
1351～
1400
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
