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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/11 | 5,660 | 5,770 | 5,570 | 5,770 | +140 | +2.5% | 5,500 |
| 2017/12/08 | 5,510 | 5,640 | 5,470 | 5,630 | +160 | +2.9% | 1,500 |
| 2017/12/07 | 5,530 | 5,560 | 5,470 | 5,470 | +20 | +0.4% | 1,800 |
| 2017/12/06 | 5,580 | 5,580 | 5,450 | 5,450 | -140 | -2.5% | 4,200 |
| 2017/12/05 | 5,670 | 5,670 | 5,450 | 5,590 | -170 | -3% | 5,700 |
| 2017/12/04 | 5,720 | 5,760 | 5,620 | 5,760 | +110 | +1.9% | 3,300 |
| 2017/12/01 | 5,820 | 5,910 | 5,650 | 5,650 | -190 | -3.3% | 3,200 |
| 2017/11/30 | 5,780 | 5,920 | 5,680 | 5,840 | +30 | +0.5% | 6,900 |
| 2017/11/29 | 5,730 | 5,880 | 5,730 | 5,810 | +60 | +1% | 1,400 |
| 2017/11/28 | 5,810 | 5,810 | 5,710 | 5,750 | -30 | -0.5% | 1,600 |
| 2017/11/27 | 5,870 | 5,880 | 5,770 | 5,780 | -100 | -1.7% | 1,300 |
| 2017/11/24 | 5,880 | 5,990 | 5,820 | 5,880 | -20 | -0.3% | 10,400 |
| 2017/11/22 | 5,900 | 5,900 | 5,750 | 5,900 | +40 | +0.7% | 8,600 |
| 2017/11/21 | 5,690 | 5,910 | 5,650 | 5,860 | +220 | +3.9% | 18,100 |
| 2017/11/20 | 5,570 | 5,740 | 5,420 | 5,640 | +170 | +3.1% | 19,600 |
| 2017/11/17 | 5,600 | 5,670 | 5,430 | 5,470 | -210 | -3.7% | 10,900 |
| 2017/11/16 | 5,170 | 5,690 | 5,110 | 5,680 | +640 | +12.7% | 23,500 |
| 2017/11/15 | 5,090 | 5,400 | 4,885 | 5,040 | -450 | -8.2% | 40,000 |
| 2017/11/14 | 5,590 | 5,800 | 5,490 | 5,490 | -80 | -1.4% | 12,600 |
1851～
1900
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
