4064 日本カーバイド工業

4064
2025/06/13
時価
158億円
PER 予
6.82倍
2010年以降
赤字-451.86倍
(2010-2025年)
PBR
0.44倍
2010年以降
0.28-3.31倍
(2010-2025年)
配当 予
4.87%
ROE 予
6.44%
ROA 予
3.63%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
1,712
始値
1,704
高値
1,704
安値
1,680
終値 -1.69%
1,683
出来高 +108.29%
37,700

乖離率

株価(5日)
移動平均値
-1.23%
1,704
株価(25日)
移動平均値
-2.38%
1,724
出来高(5日)
移動平均値
+65.79%
22,740

2025/01/17~2025/06/13

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
06/131,7041,7041,6801,683-1.69%37,700158億5328万-2.38%6.820.44
06/121,7161,7241,7021,712-0.47%18,100161億2645万-0.75%6.930.45
06/111,7141,7201,7111,720+0.94%18,800162億181万-0.17%6.970.45
06/101,7041,7321,7041,704+0.06%21,500160億5109万-1.05%6.90.44
06/091,7181,7291,7031,703-0.99%17,600160億4167万-1.1%6.90.44
06/061,7251,7381,7201,720-0.75%12,800162億181万0%6.970.45
06/051,7321,7421,7211,733-0.06%16,700163億2426万+0.87%7.020.45
06/041,7491,7521,7331,734-0.46%13,400163億3368万+0.99%7.020.45
06/031,7511,7641,7401,742-0.46%20,100164億904万+1.63%7.050.45
06/021,7541,7691,7441,750-1.13%30,600164億8440万+2.28%7.090.46
05/301,7361,7771,7301,770+1.96%57,100166億7279万+3.57%7.170.46
05/291,7451,7561,7301,736-0.34%31,500163億5252万+1.88%7.030.45
05/281,7371,7561,7371,742+0.69%33,700164億904万+2.41%7.050.45
05/271,7221,7331,7161,730+0.7%17,400162億9601万+1.88%7.010.45
05/261,7181,7331,7131,718+0.64%13,300161億8297万+1.42%6.960.45
05/231,6961,7281,6871,707+1.61%25,600160億7935万+1.01%6.910.45
05/221,6841,6901,6751,680-1.29%23,100158億2502万-0.41%6.80.44
05/211,7111,7141,6941,702+0.12%23,800160億3225万+0.95%6.890.44
05/201,7241,7401,7001,700-1.33%37,900160億1342万+1.01%6.880.44
05/191,7221,7351,7131,723-0.4%27,000162億3007万+2.56%6.980.45
05/161,7131,7411,7011,730+0.99%24,200162億9601万+3.47%7.010.45
05/151,7121,7251,7031,713-1.38%30,200161億3587万+2.76%6.940.45
05/141,7201,7551,6981,737-1.31%59,000163億6194万+4.83%7.030.45
05/131,7681,7801,7301,760+1.03%79,700165億7859万+6.67%7.130.46
05/121,7191,7501,7001,742+2.17%40,000164億904万+5.7%7.050.45
05/091,6941,7051,6861,705+1.13%33,500160億6051万+3.4%6.90.44
05/081,6871,6901,6721,686-0.35%17,100158億8154万+2%6.830.44
05/071,6891,6961,6771,692+0.42%28,700159億3806万+2.05%6.850.44
05/021,6651,6871,6561,685+1.51%27,500158億7212万+1.14%6.820.44
05/011,6981,6981,6601,660-1.43%27,400156億3663万-1.01%6.720.43
04/301,6871,6901,6591,684-0.18%26,400158億6270万-0.24%6.820.44
04/281,7001,7201,6871,687+0.72%59,300158億9096万-0.59%6.830.44
04/251,6651,6901,6651,675+0.6%27,000157億7792万-1.87%6.780.44
04/241,6971,6981,6651,665-1.3%20,000156億8373万-3.08%6.740.43
04/231,6881,6971,6651,687+1.26%35,500158億9096万-2.43%6.830.44
04/221,6411,6751,6411,666+1.4%17,700156億9315万-4.25%6.750.43
04/211,6691,6841,6431,643-1.56%28,500154億7649万-6.22%6.650.43
04/181,6401,6781,6331,669+2.52%38,500157億2141万-5.39%6.760.44
04/171,6251,6311,6151,628+0.68%34,800153億3520万-8.23%6.590.42
04/161,6371,6381,6131,617-1.16%27,200152億3158万-9.36%6.550.42
04/151,6501,6631,6331,636-0.79%32,100154億1056万-8.86%6.630.43
04/141,6631,6631,6351,649+1.29%31,700155億3301万-8.74%6.680.43
04/111,5611,6441,5341,628+0.37%61,800153億3520万-10.45%6.590.42
04/101,6861,6861,5971,622+6.29%50,000152億7868万-11.41%6.570.42
04/091,5651,5651,4981,526-4.92%58,900143億7439万-17.2%6.180.4
04/081,5621,6051,5621,605+9.78%52,700151億1855万-13.57%6.50.42
04/071,4641,4971,4101,462-7.47%75,000137億7154万-21.86%5.920.38
04/041,6461,6461,5361,580-7.49%88,500148億8306万-16.31%6.40.41
04/031,6911,7181,6701,708-3.34%54,400160億8877万-10.11%6.920.45
04/021,7961,8001,7671,767-1.78%20,100166億4453万-7.34%7.160.46
04/011,8461,8461,7991,799-0.55%29,600169億4596万-5.96%7.290.47
03/311,8551,8601,8091,809-4.18%54,700170億4016万-5.63%7.620.47
03/281,9051,9101,8691,888-3.38%49,500177億8431万-1.72%7.950.49
03/271,9411,9581,9111,954+0.46%60,200184億601万+1.61%8.230.51
03/261,9191,9451,9101,945+1.35%39,500183億2123万+1.25%8.190.51
03/251,9261,9321,9021,919-0.36%39,900180億7632万-0.05%8.080.5
03/241,9601,9601,9221,926-1.03%17,200181億4226万+0.36%8.110.5
03/211,9401,9471,9281,946+0.31%35,400183億3065万+1.35%8.20.51
03/191,9511,9591,9301,940-1.12%31,900182億7413万+1.09%8.170.51
03/181,9701,9791,9621,962-0.3%27,700184億8137万+2.29%8.270.51
03/171,9461,9681,9291,968+1.13%36,800185億3788万+2.93%8.290.51
03/141,9141,9461,9051,946+1.88%23,500183億3065万+2.15%8.20.51
03/131,9031,9231,9001,910+1.27%12,100179億9154万+0.63%8.050.5
03/121,8961,9001,8831,886-0.53%16,300177億6547万-0.32%7.950.49
03/111,9101,9101,8651,896-1.35%41,200178億5967万+0.42%7.990.49
03/101,9381,9601,9221,922-0.57%16,100181億458万+2.07%8.10.5
03/071,9211,9551,9081,933-0.67%21,900182億820万+2.93%8.140.5
03/061,9481,9571,9371,946+1.35%40,500183億3065万+3.9%8.20.51
03/051,9001,9301,9001,920+1.05%21,600180億8574万+2.89%8.090.5
03/041,9431,9431,8921,900-2.26%20,200178億9735万+2.1%80.5
03/031,9031,9441,9001,944+3.35%40,500183億1181万+4.8%8.190.51
02/281,8801,8961,8651,881-0.79%29,200177億1837万+1.73%7.920.49
02/271,8891,8981,8761,896+1.07%13,200178億5967万+2.71%7.990.49
02/261,9001,9031,8641,876-1.52%21,200176億7128万+1.85%7.90.49
02/251,8801,9141,8691,9050%21,500179億4445万+3.7%8.030.5
02/211,9151,9201,8951,905-0.31%25,800179億4445万+4.04%8.030.5
02/201,9541,9551,9001,911-1.8%25,200180億96万+4.77%8.050.5
02/191,9001,9531,9001,946+1.99%48,900183億3065万+7.04%8.20.51
02/181,9141,9141,8901,908+0.37%26,600179億7270万+5.47%8.040.5
02/171,9201,9321,9011,901-0.47%30,300179億677万+5.49%8.010.5
02/141,9501,9501,9021,910-1.65%37,400179億9154万+6.41%8.050.5
02/131,9161,9491,9031,942+1.68%48,600182億9297万+8.61%8.180.51
02/121,9211,9491,9101,910-0.52%61,200179億9154万+7.18%8.050.5
02/101,9101,9421,8591,920+5.9%188,500180億8574万+8.05%8.090.5
02/071,8171,8301,7811,813+1.34%41,600170億7784万+2.49%7.640.47
02/061,7731,7891,7731,789+0.9%14,400168億5176万+1.25%7.540.47
02/051,7921,8001,7711,773-0.28%16,300167億105万+0.51%7.470.46
02/041,7851,8071,7781,778+0.68%21,800167億4815万+0.91%7.490.46
02/031,7851,7891,7631,766-1.29%35,200166億3511万+0.4%7.440.46
01/311,7961,7961,7751,789-0.28%10,600168億5176万+1.82%7.540.47
01/301,8031,8031,7751,794-0.55%21,300168億9886万+2.34%7.560.47
01/291,7811,8201,7631,804+1.52%30,600169億9306万+3.14%7.60.47
01/281,7761,7871,7701,777+0.11%15,100167億3873万+1.83%7.490.46
01/271,8101,8101,7741,775+0.11%13,100167億1989万+1.89%7.480.46
01/241,7931,7991,7391,773-1.12%41,000167億105万+1.96%7.470.46
01/231,8051,8131,7851,793-0.66%17,900168億8944万+3.28%7.550.47
01/221,7851,8121,7851,805+1.12%56,200170億248万+4.27%7.60.47
01/211,7751,7851,7701,785+1.19%24,800168億1409万+3.48%7.520.47
01/201,7351,7711,7351,764+1.67%21,100166億1627万+2.56%7.430.46
01/171,7361,7501,7261,735-0.69%23,500163億4310万+1.17%7.310.45

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,610
261
5/14
1,360
136
1/22
686,500
6,865,000
10/26
--+19.18%
10/31
-28.87%
1/22
2009年
3月期
2,060
206
5/12

206
5/9
620
62
10/28

62
10/10
1,250,600
12,506,000
1/9
--+25.17%
1/9
-39.38%
10/8
2010年
3月期
1,930
193
3/18
730
73
4/1
2,278,000
22,780,000
2/9
--+28.53%
2/18
-13.99%
7/13
2011年
3月期
2,740
274
2/15
1,270
127
3/15
2,380,500
23,805,000
9/21
183億5534万85億776万+19.14%
8/10
-47.55%
3/15
2012年
3月期
2,160
216
5/12
950
95
11/25

95
11/24
1,689,500
16,895,000
9/6
144億6990万63億6407万+17.65%
12/12
-21.77%
9/12
2013年
3月期
5,350
535
1/29
950
95
9/12
7,015,400
70,154,000
1/29
358億3981万63億6407万+57.12%
1/7
-14.63%
5/1
2014年
3月期
7,940
794
7/8
2,100
210
3/3
4,260,800
42,608,000
9/19
531億9029万172億746万+44.36%
6/17
-32.98%
8/1
2015年
3月期
3,110
311
6/20

311
6/17
1,960
196
5/12
1,784,800
17,848,000
6/5
254億8343万160億6029万+28.18%
6/5
-11.39%
10/14
2016年
3月期
2,530
253
5/26
1,060
106
2/12
220,400
2,204,000
5/14
207億3089万86億8567万+27.84%
4/12
-21.25%
2/12
2017年
3月期
1,840
184
4/25
1,150
115
4/6
6,188,000
61,880,000
4/12
150億7701万94億2313万+12.29%
5/1
-13.61%
6/28
2018年
3月期
2,630
10/4
1,360
136
4/17
1,551,600
15,516,000
6/22
215億5029万111億4388万+21.74%
8/21
-11.89%
2/7
2019年
3月期
2,379
4/26
1,460
3/8
284,300
4/26
194億9359万119億6328万+12.53%
11/9
-17.57%
12/25
2020年
3月期
1,575
11/12
848
3/23
356,900
10/23
129億559万69億6515万+17.34%
10/23
-24.5%
3/13
2021年
3月期
1,511
5/25
895
4/2
1,631,200
5/22
124億3149万73億6345万+34.89%
5/25
-11.8%
7/3
2022年
3月期
1,510
9/14
1,242
12/2

12/1
260,000
4/27
135億2843万115億1300万+11.69%
9/14
-6.92%
3/8
2023年
3月期
1,488
6/9
1,208
9/7
1,987,800
8/29
139億7831万113億6344万+5.84%
10/27
-6.85%
8/29
2024年
3月期
1,980
3/8
1,267
5/31
1,041,000
2/8
186億5092万119億1844万+19.72%
2/13
-12.55%
11/13
2025年
3月期
2,100
7/12
1,377
8/5
188,500
2/10
197億8128万129億7087万+8.6%
2/13
-27.32%
8/5
最新1,683
2025/6/13
37,700158億5328万-2.38%
1,724

年間値上がり率

1984/12/28 vs 1983/12/28
88%(1.88倍)
1985/12/28 vs 1984/12/28
-1%(0.99倍)
1986/12/27 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
26%(1.26倍)
1992/12/30 vs 1991/12/30
-42%(0.58倍)
1993/12/30 vs 1992/12/30
-16%(0.84倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
19%(1.19倍)
1996/12/30 vs 1995/12/29
24%(1.24倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-53%(0.47倍)
2000/12/29 vs 1999/12/30
-20%(0.8倍)
2001/12/28 vs 2000/12/29
-32%(0.68倍)
2002/12/30 vs 2001/12/28
-14%(0.86倍)
2003/12/30 vs 2002/12/30
95%(1.95倍)
2004/12/30 vs 2003/12/30
96%(1.96倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/30 vs 2009/12/30
104%(2.04倍)
2011/12/30 vs 2010/12/30
-51%(0.49倍)
2012/12/28 vs 2011/12/30
173%(2.73倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
-27%(0.73倍)
2015/12/30 vs 2014/12/30
-27%(0.73倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
-14%(0.86倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/12/30 vs 2023/12/29
21%(1.21倍)
2025/06/13 vs 2024/12/30
-3%(0.97倍)
過去安値
430円(2001/12/19)
291%(3.91倍)
1,683円(6/13)