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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 8,630 | 8,650 | 8,460 | 8,460 | -150 | -1.7% | 20,000 |
| 2019/09/17 | 8,660 | 8,720 | 8,610 | 8,610 | -40 | -0.5% | 13,800 |
| 2019/09/13 | 8,790 | 8,790 | 8,550 | 8,650 | -90 | -1% | 25,300 |
| 2019/09/12 | 8,700 | 8,830 | 8,700 | 8,740 | +130 | +1.5% | 39,200 |
| 2019/09/11 | 8,620 | 8,650 | 8,520 | 8,610 | +150 | +1.8% | 18,200 |
| 2019/09/10 | 8,500 | 8,650 | 8,430 | 8,460 | +20 | +0.2% | 48,600 |
| 2019/09/09 | 8,400 | 8,490 | 8,350 | 8,440 | +120 | +1.4% | 23,600 |
| 2019/09/06 | 8,250 | 8,370 | 8,180 | 8,320 | +110 | +1.3% | 26,900 |
| 2019/09/05 | 8,030 | 8,260 | 8,010 | 8,210 | +270 | +3.4% | 40,500 |
| 2019/09/04 | 7,960 | 8,000 | 7,850 | 7,940 | -20 | -0.3% | 30,200 |
| 2019/09/03 | 7,930 | 8,050 | 7,930 | 7,960 | ±0 | ±0% | 17,200 |
| 2019/09/02 | 8,040 | 8,040 | 7,930 | 7,960 | -160 | -2% | 17,100 |
| 2019/08/30 | 8,050 | 8,170 | 8,000 | 8,120 | +150 | +1.9% | 20,800 |
| 2019/08/29 | 8,050 | 8,150 | 7,940 | 7,970 | -90 | -1.1% | 22,400 |
| 2019/08/28 | 7,940 | 8,100 | 7,880 | 8,060 | +80 | +1% | 31,100 |
| 2019/08/27 | 7,940 | 8,040 | 7,930 | 7,980 | +50 | +0.6% | 17,500 |
| 2019/08/26 | 8,000 | 8,000 | 7,890 | 7,930 | -220 | -2.7% | 32,800 |
| 2019/08/23 | 8,210 | 8,250 | 8,150 | 8,150 | -140 | -1.7% | 15,400 |
| 2019/08/22 | 8,490 | 8,560 | 8,280 | 8,290 | -120 | -1.4% | 29,800 |
| 2019/08/21 | 8,430 | 8,490 | 8,360 | 8,410 | -60 | -0.7% | 28,700 |
| 2019/08/20 | 8,320 | 8,520 | 8,320 | 8,470 | +190 | +2.3% | 45,900 |
| 2019/08/19 | 8,060 | 8,280 | 8,060 | 8,280 | +310 | +3.9% | 48,200 |
| 2019/08/16 | 7,870 | 7,990 | 7,820 | 7,970 | +70 | +0.9% | 37,600 |
| 2019/08/15 | 7,810 | 8,190 | 7,760 | 7,900 | -210 | -2.6% | 65,200 |
| 2019/08/14 | 8,130 | 8,340 | 8,040 | 8,110 | +70 | +0.9% | 64,700 |
| 2019/08/13 | 8,480 | 8,600 | 8,020 | 8,040 | -890 | -10% | 122,200 |
| 2019/08/09 | 8,990 | 9,160 | 8,830 | 8,930 | +60 | +0.7% | 54,100 |
| 2019/08/08 | 8,910 | 9,060 | 8,750 | 8,870 | -130 | -1.4% | 48,700 |
| 2019/08/07 | 9,000 | 9,170 | 8,830 | 9,000 | +290 | +3.3% | 54,600 |
| 2019/08/06 | 8,280 | 8,760 | 8,280 | 8,710 | -110 | -1.2% | 56,600 |
| 2019/08/05 | 9,190 | 9,190 | 8,690 | 8,820 | -450 | -4.9% | 47,200 |
| 2019/08/02 | 9,590 | 9,590 | 9,190 | 9,270 | -440 | -4.5% | 50,800 |
| 2019/08/01 | 9,810 | 9,880 | 9,680 | 9,710 | -210 | -2.1% | 21,500 |
| 2019/07/31 | 9,970 | 10,000 | 9,870 | 9,920 | +10 | +0.1% | 19,400 |
| 2019/07/30 | 9,830 | 10,030 | 9,780 | 9,910 | +90 | +0.9% | 25,500 |
| 2019/07/29 | 9,830 | 9,900 | 9,690 | 9,820 | -10 | -0.1% | 18,700 |
| 2019/07/26 | 9,820 | 9,870 | 9,620 | 9,830 | +10 | +0.1% | 22,800 |
| 2019/07/25 | 9,680 | 9,910 | 9,640 | 9,820 | +190 | +2% | 69,500 |
| 2019/07/24 | 9,720 | 9,820 | 9,610 | 9,630 | +20 | +0.2% | 21,100 |
| 2019/07/23 | 9,710 | 9,820 | 9,610 | 9,610 | -110 | -1.1% | 31,800 |
| 2019/07/22 | 9,740 | 9,790 | 9,610 | 9,720 | -10 | -0.1% | 19,800 |
| 2019/07/19 | 9,680 | 9,870 | 9,640 | 9,730 | -40 | -0.4% | 26,900 |
| 2019/07/18 | 9,900 | 9,960 | 9,770 | 9,770 | -180 | -1.8% | 31,800 |
| 2019/07/17 | 9,950 | 10,020 | 9,880 | 9,950 | ±0 | ±0% | 16,400 |
| 2019/07/16 | 10,000 | 10,020 | 9,900 | 9,950 | +30 | +0.3% | 16,200 |
| 2019/07/12 | 9,940 | 10,030 | 9,880 | 9,920 | -80 | -0.8% | 17,500 |
| 2019/07/11 | 9,990 | 10,070 | 9,910 | 10,000 | +50 | +0.5% | 12,600 |
| 2019/07/10 | 10,000 | 10,040 | 9,910 | 9,950 | ±0 | ±0% | 15,800 |
| 2019/07/09 | 10,060 | 10,060 | 9,950 | 9,950 | -140 | -1.4% | 11,200 |
| 2019/07/08 | 10,230 | 10,260 | 10,080 | 10,090 | -70 | -0.7% | 16,400 |
1451～
1500
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
