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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 8,500 | 8,500 | 8,150 | 8,300 | -180 | -2.1% | 12,300 |
2018/02/23 | 8,580 | 8,790 | 8,320 | 8,480 | +80 | +1% | 13,400 |
2018/02/22 | 8,280 | 8,500 | 8,250 | 8,400 | -10 | -0.1% | 18,000 |
2018/02/21 | 7,750 | 8,590 | 7,750 | 8,410 | +530 | +6.7% | 31,900 |
2018/02/20 | 7,400 | 8,000 | 7,400 | 7,880 | +370 | +4.9% | 26,200 |
2018/02/19 | 7,290 | 7,620 | 7,180 | 7,510 | +280 | +3.9% | 27,400 |
2018/02/16 | 6,890 | 7,300 | 6,720 | 7,230 | +250 | +3.6% | 19,700 |
2018/02/15 | 6,390 | 7,000 | 6,100 | 6,980 | -210 | -2.9% | 49,800 |
2018/02/14 | 6,950 | 7,250 | 6,820 | 7,190 | +530 | +8% | 56,900 |
2018/02/13 | 6,610 | 6,820 | 6,580 | 6,660 | +350 | +5.5% | 21,200 |
2018/02/09 | 6,250 | 6,480 | 6,210 | 6,310 | -220 | -3.4% | 4,900 |
2018/02/08 | 6,280 | 6,600 | 6,280 | 6,530 | +280 | +4.5% | 1,900 |
2018/02/07 | 6,670 | 6,890 | 6,190 | 6,250 | +180 | +3% | 11,700 |
2018/02/06 | 6,410 | 6,470 | 5,870 | 6,070 | -700 | -10.3% | 15,400 |
2018/02/05 | 7,100 | 7,100 | 6,700 | 6,770 | -470 | -6.5% | 14,400 |
2018/02/02 | 7,290 | 7,290 | 7,090 | 7,240 | +40 | +0.6% | 2,300 |
2018/02/01 | 7,140 | 7,290 | 7,100 | 7,200 | +210 | +3% | 3,600 |
2018/01/31 | 7,090 | 7,230 | 6,990 | 6,990 | -100 | -1.4% | 4,600 |
2018/01/30 | 7,170 | 7,240 | 6,970 | 7,090 | -80 | -1.1% | 4,700 |
2018/01/29 | 7,270 | 7,270 | 7,120 | 7,170 | -10 | -0.1% | 2,400 |
2018/01/26 | 7,050 | 7,180 | 7,050 | 7,180 | +210 | +3% | 3,800 |
2018/01/25 | 6,890 | 7,040 | 6,890 | 6,970 | -20 | -0.3% | 2,000 |
2018/01/24 | 7,060 | 7,090 | 6,830 | 6,990 | -70 | -1% | 6,700 |
2018/01/23 | 6,680 | 7,080 | 6,680 | 7,060 | +380 | +5.7% | 11,200 |
2018/01/22 | 6,750 | 6,790 | 6,650 | 6,680 | +10 | +0.1% | 2,500 |
2018/01/19 | 6,710 | 6,830 | 6,610 | 6,670 | -140 | -2.1% | 17,700 |
2018/01/18 | 7,030 | 7,060 | 6,720 | 6,810 | -190 | -2.7% | 10,400 |
2018/01/17 | 7,220 | 7,220 | 6,900 | 7,000 | -220 | -3% | 12,100 |
2018/01/16 | 7,340 | 7,410 | 7,150 | 7,220 | -120 | -1.6% | 14,600 |
2018/01/15 | 7,500 | 7,500 | 7,330 | 7,340 | -260 | -3.4% | 6,600 |
2018/01/12 | 7,610 | 7,850 | 7,570 | 7,600 | -50 | -0.7% | 10,200 |
2018/01/11 | 7,340 | 7,750 | 7,300 | 7,650 | +310 | +4.2% | 19,400 |
2018/01/10 | 7,400 | 7,400 | 7,240 | 7,340 | +60 | +0.8% | 6,700 |
2018/01/09 | 7,360 | 7,440 | 7,170 | 7,280 | -20 | -0.3% | 13,900 |
2018/01/05 | 7,350 | 7,500 | 7,300 | 7,300 | -100 | -1.4% | 9,000 |
2018/01/04 | 7,270 | 7,520 | 7,240 | 7,400 | +230 | +3.2% | 16,700 |
2017/12/29 | 7,260 | 7,460 | 7,160 | 7,170 | +20 | +0.3% | 18,500 |
2017/12/28 | 7,310 | 7,310 | 7,070 | 7,150 | +50 | +0.7% | 8,400 |
2017/12/27 | 7,060 | 7,300 | 7,000 | 7,100 | -180 | -2.5% | 27,000 |
2017/12/26 | 7,680 | 7,680 | 7,170 | 7,280 | -410 | -5.3% | 29,400 |
2017/12/25 | 7,500 | 8,290 | 7,500 | 7,690 | +390 | +5.3% | 37,500 |
2017/12/22 | 7,160 | 7,370 | 7,060 | 7,300 | +150 | +2.1% | 17,600 |
2017/12/21 | 7,010 | 7,290 | 6,980 | 7,150 | +140 | +2% | 10,500 |
2017/12/20 | 6,890 | 7,010 | 6,780 | 7,010 | +150 | +2.2% | 12,500 |
2017/12/19 | 6,780 | 7,050 | 6,780 | 6,860 | -120 | -1.7% | 20,400 |
2017/12/18 | 6,600 | 6,990 | 6,520 | 6,980 | +300 | +4.5% | 36,700 |
2017/12/15 | 5,930 | 6,780 | 5,930 | 6,680 | +900 | +15.6% | 69,700 |
2017/12/14 | 5,610 | 5,780 | 5,610 | 5,780 | +180 | +3.2% | 3,100 |
2017/12/13 | 5,650 | 5,800 | 5,580 | 5,600 | -40 | -0.7% | 4,900 |
2017/12/12 | 5,680 | 5,770 | 5,500 | 5,640 | -130 | -2.3% | 5,600 |
1801~
1850
件表示中 / 3739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 | 204,900円 | -6.4% | -35.2% | 4.88% | 12.45倍 | 0.56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 | 401,500円 | +5.4% | +1.6% | 4.98% | 10.83倍 | 0.85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 |
板硝子 | 49,500円 | +1.1% | - | 0.00% | 900.00倍 | 0.59倍 |
|
住友系のガラス専業。建築・自動車用が9割。英ピルキントン買収で世界展開。欧州比率大 |
アジアパイル | 97,800円 | +10.1% | +75.6% | 4.91% | 8.87倍 | 0.81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 | 171,100円 | +2.4% | +7.1% | 5.26% | 12.07倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム