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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 5,670 | 5,770 | 5,530 | 5,570 | -40 | -0.7% | 11,000 |
| 2017/11/10 | 5,400 | 5,730 | 5,380 | 5,610 | +110 | +2% | 9,800 |
| 2017/11/09 | 5,830 | 5,830 | 5,480 | 5,500 | -330 | -5.7% | 17,100 |
| 2017/11/08 | 5,510 | 5,880 | 5,440 | 5,830 | +280 | +5% | 22,000 |
| 2017/11/07 | 5,630 | 5,700 | 5,540 | 5,550 | -100 | -1.8% | 9,800 |
| 2017/11/06 | 5,860 | 5,930 | 5,520 | 5,650 | -210 | -3.6% | 27,000 |
| 2017/11/02 | 5,940 | 6,000 | 5,750 | 5,860 | -140 | -2.3% | 12,700 |
| 2017/11/01 | 5,690 | 6,000 | 5,590 | 6,000 | +410 | +7.3% | 18,300 |
| 2017/10/31 | 5,530 | 5,700 | 5,500 | 5,590 | +60 | +1.1% | 6,400 |
| 2017/10/30 | 5,530 | 5,570 | 5,400 | 5,530 | +30 | +0.5% | 7,700 |
| 2017/10/27 | 5,510 | 5,600 | 5,470 | 5,500 | -110 | -2% | 9,400 |
| 2017/10/26 | 5,600 | 5,750 | 5,570 | 5,610 | -90 | -1.6% | 7,100 |
| 2017/10/25 | 5,510 | 5,980 | 5,510 | 5,700 | +220 | +4% | 27,000 |
| 2017/10/24 | 5,530 | 5,530 | 5,360 | 5,480 | ±0 | ±0% | 5,500 |
| 2017/10/23 | 5,390 | 5,570 | 5,320 | 5,480 | +90 | +1.7% | 10,200 |
| 2017/10/20 | 5,430 | 5,530 | 5,370 | 5,390 | -140 | -2.5% | 6,700 |
| 2017/10/19 | 5,550 | 5,640 | 5,480 | 5,530 | -70 | -1.3% | 6,200 |
| 2017/10/18 | 5,750 | 5,790 | 5,430 | 5,600 | -90 | -1.6% | 27,200 |
| 2017/10/17 | 5,890 | 5,990 | 5,640 | 5,690 | -130 | -2.2% | 10,300 |
| 2017/10/16 | 5,940 | 5,980 | 5,820 | 5,820 | -110 | -1.9% | 8,300 |
| 2017/10/13 | 5,860 | 6,020 | 5,700 | 5,930 | ±0 | ±0% | 16,400 |
| 2017/10/12 | 5,650 | 6,030 | 5,590 | 5,930 | +470 | +8.6% | 27,000 |
| 2017/10/11 | 5,390 | 5,700 | 5,340 | 5,460 | +50 | +0.9% | 17,000 |
| 2017/10/10 | 5,500 | 5,540 | 5,340 | 5,410 | +10 | +0.2% | 4,500 |
| 2017/10/06 | 5,410 | 5,470 | 5,360 | 5,400 | +70 | +1.3% | 8,800 |
| 2017/10/05 | 5,500 | 5,500 | 5,210 | 5,330 | -130 | -2.4% | 13,900 |
| 2017/10/04 | 5,580 | 5,660 | 5,370 | 5,460 | -150 | -2.7% | 10,800 |
| 2017/10/03 | 5,550 | 5,750 | 5,540 | 5,610 | -10 | -0.2% | 17,800 |
| 2017/10/02 | 5,340 | 5,700 | 5,310 | 5,620 | +420 | +8.1% | 22,200 |
| 2017/09/29 | 5,390 | 5,600 | 5,200 | 5,200 | -90 | -1.7% | 15,700 |
| 2017/09/28 | 5,070 | 5,600 | 5,070 | 5,290 | +190 | +3.7% | 41,500 |
| 2017/09/27 | 5,120 | 5,170 | 4,990 | 5,100 | +4,597 | +913.9% | 6,800 |
| 2017/09/26 | 505 | 508 | 497 | 503 | -3 | -0.6% | 72,000 |
| 2017/09/25 | 500 | 508 | 495 | 506 | +1 | +0.2% | 85,000 |
| 2017/09/22 | 510 | 510 | 485 | 505 | -10 | -1.9% | 207,000 |
| 2017/09/21 | 503 | 518 | 499 | 515 | +11 | +2.2% | 358,000 |
| 2017/09/20 | 465 | 510 | 465 | 504 | +40 | +8.6% | 419,000 |
| 2017/09/19 | 457 | 464 | 450 | 464 | +15 | +3.3% | 162,000 |
| 2017/09/15 | 426 | 454 | 419 | 449 | +25 | +5.9% | 360,000 |
| 2017/09/14 | 439 | 443 | 424 | 424 | -22 | -4.9% | 115,000 |
| 2017/09/13 | 453 | 461 | 439 | 446 | -7 | -1.5% | 212,000 |
| 2017/09/12 | 429 | 453 | 429 | 453 | +29 | +6.8% | 187,000 |
| 2017/09/11 | 413 | 427 | 413 | 424 | +9 | +2.2% | 44,000 |
| 2017/09/08 | 404 | 419 | 403 | 415 | +5 | +1.2% | 41,000 |
| 2017/09/07 | 412 | 419 | 408 | 410 | +2 | +0.5% | 31,000 |
| 2017/09/06 | 393 | 410 | 387 | 408 | +7 | +1.7% | 40,000 |
| 2017/09/05 | 410 | 415 | 400 | 401 | -12 | -2.9% | 99,000 |
| 2017/09/04 | 429 | 429 | 412 | 413 | -21 | -4.8% | 190,000 |
| 2017/09/01 | 435 | 435 | 422 | 434 | ±0 | ±0% | 71,000 |
| 2017/08/31 | 445 | 445 | 429 | 434 | -9 | -2% | 130,000 |
1901～
1950
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
