5304 SECカーボン 東証2 15:00
12,400円
前日比
-620 (-4.76%)
比較される銘柄: カーボン東海カ日コン
業績: 今期予想
ガラス・土石
単位 100株
PER PBR 利回り 信用倍率
7.7 1.58 49.28
年初来高値: 15,740 (18/06/05)
年初来安値: 5,870 (18/02/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/25 13,200 13,420 12,230 12,400 -620 -4.8 59,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/06/22 12,030 13,090 12,000 13,020 +690 +5.6 55,500
18/06/21 12,420 12,820 12,120 12,330 +280 +2.3 62,600
18/06/20 12,060 12,210 11,300 12,050 +70 +0.6 75,200
18/06/19 12,700 13,200 11,950 11,980 -1,010 -7.8 94,300
18/06/18 13,500 13,500 12,700 12,990 -890 -6.4 54,900
18/06/15 13,940 14,090 13,300 13,880 -120 -0.9 74,700
18/06/14 14,560 14,750 13,950 14,000 -660 -4.5 66,100
18/06/13 14,540 14,820 14,470 14,660 -160 -1.1 38,500
18/06/12 14,890 14,950 14,310 14,820 +10 +0.1 44,700
18/06/11 15,070 15,240 14,500 14,810 -70 -0.5 43,400
18/06/08 14,700 14,920 14,210 14,880 +190 +1.3 70,400
18/06/07 13,510 14,860 13,510 14,690 +1,350 +10.1 86,800
18/06/06 14,670 15,000 13,080 13,340 -1,680 -11.2 103,300
18/06/05 15,420 15,740 14,130 15,020 0 0.0 128,700
18/06/04 14,680 15,140 14,460 15,020 +940 +6.7 73,600
18/06/01 14,310 15,440 13,950 14,080 -310 -2.2 136,800
18/05/31 13,490 14,710 13,340 14,390 +1,010 +7.5 105,200
18/05/30 12,960 13,500 12,810 13,380 +120 +0.9 38,800
18/05/29 13,640 13,990 13,090 13,260 +50 +0.4 83,600
18/05/28 13,200 13,600 13,090 13,210 +280 +2.2 62,700
18/05/25 12,600 13,100 12,500 12,930 +40 +0.3 32,300
18/05/24 13,220 13,240 12,850 12,890 -330 -2.5 39,200
18/05/23 12,720 13,390 12,620 13,220 +500 +3.9 80,700
18/05/22 12,780 12,970 12,380 12,720 +10 +0.1 60,000
18/05/21 12,600 12,750 12,380 12,710 +610 +5.0 63,600
18/05/18 12,390 12,920 11,910 12,100 +300 +2.5 100,200
18/05/17 10,940 12,500 10,870 11,800 +980 +9.1 179,800
18/05/16 10,710 11,140 10,100 10,820 -370 -3.3 158,000
18/05/15 10,140 11,190 9,750 11,190 +1,500 +15.5 389,900

日経平均