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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 424 | 426 | 417 | 426 | +1 | +0.2% | 13,000 |
| 2010/08/17 | 440 | 440 | 405 | 425 | -17 | -3.8% | 23,000 |
| 2010/08/16 | 441 | 442 | 434 | 442 | -2 | -0.5% | 4,000 |
| 2010/08/13 | 446 | 446 | 442 | 444 | ±0 | ±0% | 8,000 |
| 2010/08/12 | 444 | 444 | 444 | 444 | -9 | -2% | 8,000 |
| 2010/08/11 | 454 | 454 | 453 | 453 | ±0 | ±0% | 2,000 |
| 2010/08/10 | 455 | 455 | 453 | 453 | -17 | -3.6% | 2,000 |
| 2010/08/09 | 459 | 470 | 458 | 470 | +12 | +2.6% | 6,000 |
| 2010/08/06 | 442 | 458 | 442 | 458 | - | - | 6,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 452 | 452 | 445 | 445 | -9 | -2% | 7,000 |
| 2010/08/03 | 460 | 460 | 454 | 454 | -6 | -1.3% | 3,000 |
| 2010/08/02 | 460 | 460 | 460 | 460 | -5 | -1.1% | 5,000 |
| 2010/07/30 | 469 | 469 | 452 | 465 | -2 | -0.4% | 9,000 |
| 2010/07/29 | 468 | 468 | 461 | 467 | -1 | -0.2% | 6,000 |
| 2010/07/28 | 470 | 470 | 468 | 468 | -2 | -0.4% | 2,000 |
| 2010/07/27 | 468 | 472 | 468 | 470 | +4 | +0.9% | 5,000 |
| 2010/07/26 | 460 | 466 | 460 | 466 | +6 | +1.3% | 5,000 |
| 2010/07/23 | 460 | 467 | 459 | 460 | +13 | +2.9% | 18,000 |
| 2010/07/22 | 444 | 447 | 444 | 447 | -4 | -0.9% | 2,000 |
| 2010/07/21 | 455 | 455 | 445 | 451 | -4 | -0.9% | 11,000 |
| 2010/07/20 | 457 | 457 | 451 | 455 | -2 | -0.4% | 7,000 |
| 2010/07/16 | 456 | 457 | 456 | 457 | -7 | -1.5% | 3,000 |
| 2010/07/15 | 468 | 469 | 464 | 464 | -6 | -1.3% | 7,000 |
| 2010/07/14 | 464 | 470 | 464 | 470 | +8 | +1.7% | 22,000 |
| 2010/07/13 | 461 | 462 | 455 | 462 | +1 | +0.2% | 6,000 |
| 2010/07/12 | 465 | 465 | 457 | 461 | -4 | -0.9% | 7,000 |
| 2010/07/09 | 465 | 465 | 465 | 465 | ±0 | ±0% | 3,000 |
| 2010/07/08 | 465 | 465 | 465 | 465 | +12 | +2.6% | 3,000 |
| 2010/07/07 | 452 | 455 | 450 | 453 | +3 | +0.7% | 5,000 |
| 2010/07/06 | 441 | 450 | 440 | 450 | +2 | +0.4% | 6,000 |
| 2010/07/05 | 436 | 456 | 436 | 448 | +8 | +1.8% | 7,000 |
| 2010/07/02 | 441 | 444 | 440 | 440 | +5 | +1.1% | 4,000 |
| 2010/07/01 | 432 | 436 | 432 | 435 | ±0 | ±0% | 9,000 |
| 2010/06/30 | 435 | 438 | 432 | 435 | -16 | -3.5% | 23,000 |
| 2010/06/29 | 450 | 459 | 446 | 451 | ±0 | ±0% | 13,000 |
| 2010/06/28 | 454 | 454 | 451 | 451 | -6 | -1.3% | 7,000 |
| 2010/06/25 | 459 | 459 | 454 | 457 | +2 | +0.4% | 18,000 |
| 2010/06/24 | 452 | 459 | 452 | 455 | +3 | +0.7% | 8,000 |
| 2010/06/23 | 462 | 462 | 452 | 452 | -13 | -2.8% | 21,000 |
| 2010/06/22 | 469 | 469 | 464 | 465 | -5 | -1.1% | 11,000 |
| 2010/06/21 | 462 | 470 | 462 | 470 | +5 | +1.1% | 14,000 |
| 2010/06/18 | 476 | 476 | 465 | 465 | -3 | -0.6% | 17,000 |
| 2010/06/17 | 469 | 469 | 461 | 468 | ±0 | ±0% | 29,000 |
| 2010/06/16 | 471 | 471 | 461 | 468 | +7 | +1.5% | 21,000 |
| 2010/06/15 | 476 | 476 | 460 | 461 | -15 | -3.2% | 40,000 |
| 2010/06/14 | 480 | 483 | 476 | 476 | -4 | -0.8% | 14,000 |
| 2010/06/11 | 480 | 488 | 480 | 480 | +6 | +1.3% | 8,000 |
| 2010/06/10 | 481 | 482 | 472 | 474 | -9 | -1.9% | 14,000 |
| 2010/06/09 | 494 | 494 | 481 | 483 | -11 | -2.2% | 14,000 |
3601～
3650
件表示中 / 3695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 | 199,800円 | -1.1% | -22.1% | 5.01% | 6.68倍 | 0.55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 |
| 日ヒューム | 175,600円 | +9.7% | +25.5% | 2.16% | 15.69倍 | 0.99倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 日カーボン | 418,000円 | +5.4% | +1.6% | 4.78% | 11.27倍 | 0.89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 | 41,200円 | +2.1% | - | 0.00% | - | 0.34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 |
| ヨータイ | 177,700円 | +1.3% | -5.5% | 5.06% | 13.29倍 | 1.00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
