5302 日本カーボン 東証1 15:00
3,810円
前日比
-85 (-2.18%)
比較される銘柄: 東海カ東洋炭素ノリタケ
業績: 今期予想
ガラス・土石
単位 100株
PER PBR 利回り 信用倍率
42.3 1.70 1.31 1.33
決算発表予定日  2017/08/04
年初来高値: 3,920 (17/07/21)
年初来安値: 2,290 (17/01/10)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/24 3,905 3,905 3,775 3,810 -85 -2.2 133,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/21 3,775 3,920 3,740 3,895 +105 +2.8 415,500
17/07/20 3,680 3,825 3,675 3,790 +110 +3.0 387,600
17/07/19 3,470 3,680 3,470 3,680 +180 +5.1 315,200
17/07/18 3,485 3,520 3,460 3,500 +15 +0.4 90,600
17/07/14 3,490 3,530 3,465 3,485 -5 -0.1 86,500
17/07/13 3,430 3,490 3,400 3,490 +75 +2.2 142,400
17/07/12 3,450 3,480 3,390 3,415 +5 +0.1 138,000
17/07/11 3,415 3,445 3,395 3,410 +25 +0.7 174,200
17/07/10 3,280 3,390 3,280 3,385 +135 +4.2 171,500
17/07/07 3,225 3,275 3,225 3,250 +5 +0.2 114,300
17/07/06 3,260 3,285 3,210 3,245 -15 -0.5 143,600
17/07/05 3,295 3,295 3,240 3,260 0 0.0 234,300
17/07/04 3,390 3,390 3,255 3,260 -90 -2.7 432,400
17/07/03 3,480 3,520 3,330 3,350 -135 -3.9 318,100
17/06/30 3,485 3,545 3,440 3,485 -55 -1.6 264,200
17/06/29 3,610 3,655 3,520 3,540 -40 -1.1 136,300
17/06/28 3,570 3,705 3,560 3,580 -60 -1.6 364,200
17/06/27 3,650 3,730 3,630 3,640 0 0.0 314,400
17/06/26 3,530 3,640 3,530 3,640 +110 +3.1 203,700
17/06/23 3,550 3,560 3,500 3,530 -10 -0.3 122,900
17/06/22 3,560 3,610 3,520 3,540 -20 -0.6 208,000
17/06/21 3,600 3,630 3,540 3,560 -60 -1.7 202,000
17/06/20 3,660 3,690 3,610 3,620 -10 -0.3 165,200
17/06/19 3,680 3,730 3,610 3,630 -30 -0.8 245,200
17/06/16 3,610 3,750 3,610 3,660 +60 +1.7 415,800
17/06/15 3,640 3,700 3,600 3,600 -70 -1.9 221,900
17/06/14 3,700 3,720 3,600 3,670 +30 +0.8 328,400
17/06/13 3,740 3,820 3,630 3,640 -150 -4.0 579,200
17/06/12 3,560 3,790 3,490 3,790 +280 +8.0 1,362,900

日経平均