4064 日本カーバイド工業

4064
2024/09/18
時価
156億円
PER 予
15.46倍
2010年以降
赤字-451.86倍
(2010-2024年)
PBR
0.46倍
2010年以降
0.28-3.31倍
(2010-2024年)
配当 予
4.82%
ROE 予
2.99%
ROA 予
1.6%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,640
始値
1,652
高値
1,679
安値
1,650
終値 +1.28%
1,661
出来高 +15.79%
35,200

乖離率

株価(5日)
移動平均値
+1.4%
1,638
株価(25日)
移動平均値
-3.37%
1,719
出来高(5日)
移動平均値
+10.41%
31,880

2024/04/24~2024/09/18

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
2024
09/181,6521,6791,6501,661+1.28%35,200156億4605万-3.37%15.460.46
09/171,6451,6511,6151,640+0.74%30,400154億4824万-4.71%15.260.46
09/131,6301,6401,6201,628-0.91%30,400153億3520万-5.4%15.150.45
09/121,6591,6611,6221,643+1.42%30,500154億7649万-4.42%15.290.46
09/111,6571,6741,6091,620-2.94%32,900152億5984万-5.65%15.070.45
09/101,6661,6851,6651,669-0.48%34,400157億2141万-2.57%15.530.46
09/091,6381,6881,6301,677-0.65%36,700157億9676万-1.47%15.60.47
09/061,7321,7321,6871,688-1.63%29,300159億38万-0.82%15.710.47
09/051,7061,7481,6851,716-0.92%38,400161億6413万+0.59%15.970.48
09/041,7441,7541,7211,732-2.91%73,700163億1484万+1.17%16.120.48
09/031,7751,7951,7711,784+0.51%14,600168億467万+3.96%16.60.5
09/021,7891,7931,7671,775-0.67%21,900167億1989万+3.32%16.520.49
08/301,7641,7931,7551,787+2.11%18,700168億3293万+3.9%16.630.5
08/291,7601,7681,7441,750-0.57%24,100164億8440万+1.69%16.280.49
08/281,7771,7911,7531,760-1.73%30,700165億7859万+1.97%16.380.49
08/271,7621,7911,7561,791+2.93%40,100168億7060万+3.41%16.660.5
08/261,7541,7561,7301,740-0.29%21,200163億9020万+0.17%16.190.48
08/231,7431,7561,7361,745+0.23%16,800164億3730万-0.06%16.240.48
08/221,7461,7521,7371,741-0.23%23,400163億9962万-0.8%16.20.48
08/211,7391,7601,7201,745-0.06%28,100164億3730万-1.25%16.240.48
08/201,7421,7531,7281,746+0.92%20,700164億4672万-1.85%16.250.49
08/191,7661,7791,7301,730-2.04%30,200162億9601万-3.41%16.10.48
08/161,7501,7661,7461,766+2.56%39,600166億3511万-2.16%16.430.49
08/151,7241,7451,7101,722-0.46%47,200162億2065万-5.18%16.020.48
08/141,7091,7301,6881,730+1.94%39,600162億9601万-5.36%16.10.48
08/131,6301,6971,6301,697+3.92%62,000159億8516万-7.72%15.790.47
08/091,6211,6531,6001,633+2.9%57,500153億8230万-11.73%15.190.45
08/081,6751,6751,5871,587+0.25%83,300149億4899万-14.86%14.770.44
08/071,5251,6351,4981,583+3.06%70,100149億1132万-15.84%14.730.44
08/061,5501,5741,5011,536+10.34%76,700144億6859万-19.03%14.290.43
08/051,6061,6061,3771,392-17.24%123,000131億1216万-27.31%12.950.39
08/021,7291,7331,6821,682-5.82%79,700158億4386万-13.25%15.650.47
08/011,8401,8401,7711,786-3.82%52,500168億2351万-8.46%16.620.5
07/311,8241,8571,8051,857+1.53%27,500174億9230万-5.21%17.280.52
07/301,8301,8471,8101,829-0.54%113,700172億2855万-6.92%17.020.51
07/291,8471,8581,8221,839+0.93%29,900173億2275万-6.7%17.110.51
07/261,8301,8471,8181,8220%25,900171億6261万-7.89%16.950.51
07/251,8511,8551,8201,822-2.93%45,700171億6261万-8.21%16.950.51
07/241,9011,9071,8721,877-1.47%34,200176億8069万-5.82%17.470.52
07/231,9161,9301,8901,905-0.52%26,800179億4445万-4.56%17.730.53
07/221,9521,9541,9071,915-1.9%36,800180億3864万-4.11%17.820.53
07/191,9651,9801,9451,952-1.26%31,300183億8717万-2.25%18.160.54
07/182,0252,0251,9751,977-2.75%50,400186億2266万-0.75%18.40.55
07/172,0492,0672,0282,033-0.59%20,000191億5016万+2.21%18.920.56
07/162,0582,0882,0432,045-0.44%26,700192億6320万+3.13%19.030.57
07/122,0942,1002,0502,054-1.34%41,500193億4797万+3.89%19.110.57
07/112,0502,0992,0502,082+2.16%90,800196億1173万+5.69%19.370.58
07/102,0392,0582,0152,038+0.39%84,500191億9726万+3.87%18.960.57
07/092,0132,0551,9832,030+1.5%124,600191億2190万+3.78%18.890.56
07/081,9662,0041,9662,000+1.73%51,500188億3931万+2.51%18.610.56
07/051,9951,9951,9651,966-1.65%34,100185億1904万+1.03%18.290.55
07/041,9942,0021,9861,999+0.15%25,600188億2989万+3.04%18.60.56
07/031,9922,0101,9821,996-0.2%23,500188億163万+3.31%18.570.55
07/021,9892,0171,9892,000+0.96%43,500188億3931万+3.95%18.610.56
07/011,9952,0131,9791,981-0.25%35,800186億6034万+3.23%18.430.55
06/281,9952,0001,9791,986-0.4%26,400187億744万+3.76%18.480.55
06/271,9851,9991,9721,994+0.91%35,500187億8280万+4.51%18.550.55
06/261,9961,9961,9651,976-1.1%37,300186億1324万+3.89%18.390.55
06/252,0032,0211,9981,998+0.2%59,300188億2047万+5.38%18.590.56
06/242,0082,0081,9671,994-0.5%55,400187億8280万+5.5%18.550.55
06/211,9992,0251,9902,004+0.75%84,700188億7699万+6.37%18.650.56
06/202,0162,0221,9851,989-1.87%57,400187億3570万+6.02%18.510.55
06/191,9702,0281,9602,027+3.26%103,700190億9364万+8.51%18.860.56
06/181,9311,9791,9301,963+1.82%95,600184億9079万+5.54%18.270.55
06/171,9021,9291,8711,928+0.84%45,200181億6110万+3.99%17.940.54
06/141,8571,9121,8431,912+4.14%81,100180億1038万+3.63%17.790.53
06/131,8891,8931,8281,836-2.81%48,000172億9449万-0.11%17.080.51
06/121,8931,9061,8861,889+0.21%32,400177億9373万+2.94%17.580.52
06/111,9101,9201,8811,885-0.63%46,300177億5605万+3.06%17.540.52
06/101,8821,8971,8801,897+0.8%16,400178億6909万+3.95%17.650.53
06/071,8891,9031,8731,882-0.37%34,300177億2779万+3.41%17.510.52
06/061,8791,9031,8701,889+0.59%39,700177億9373万+4.02%17.580.52
06/051,8991,9191,8611,878-1.11%48,700176億9011万+3.64%17.470.52
06/041,8951,9051,8701,899+1.55%61,200178億8793万+5.09%17.670.53
06/031,8531,8801,8441,870+1.69%38,700176億1476万+3.72%17.40.52
05/311,8131,8421,8071,839+2.39%19,700173億2275万+2.17%17.110.51
05/301,7751,8051,7531,796-0.11%53,100169億1770万-0.11%16.710.5
05/291,8541,8541,7981,798-3.02%19,800169億3654万+0.06%16.730.5
05/281,8681,8711,8451,854-0.75%16,700174億6404万+3.17%17.250.52
05/271,8591,8731,8431,868+1.19%20,100175億9592万+4.12%17.380.52
05/241,8341,8621,8281,846+0.65%25,500173億8869万+3.13%17.180.51
05/231,8321,8571,8221,834+0.11%25,400172億7565万+2.52%17.060.51
05/221,8581,8601,8321,832-1.03%17,500172億5681万+2.35%17.050.51
05/211,8401,8731,8401,851+0.6%49,700174億3578万+3.41%17.220.51
05/201,8101,8421,8101,840+1.77%29,800173億3217万+2.79%17.120.51
05/171,7661,8081,7661,808+1.29%27,400170億3074万+1.06%16.820.5
05/161,8121,8171,7751,785-1.71%35,100168億1409万-0.22%16.610.5
05/151,8321,8431,8041,816-0.44%42,300171億610万+1.45%16.90.5
05/141,8011,8451,8011,824+6.79%137,500171億8145万+2.01%16.970.51
05/131,7171,7181,6951,708-1.5%39,400160億8877万-4.37%15.890.47
05/101,7561,7561,7221,734-0.63%28,100163億3368万-3.07%16.130.48
05/091,7561,7621,7351,745-0.57%24,000164億3730万-2.57%16.240.48
05/081,7681,7721,7551,755-0.68%16,500165億3150万-2.06%16.330.49
05/071,7821,7821,7581,767-0.51%29,100166億4453万-1.61%16.440.49
05/021,7871,7911,7731,776-0.39%8,600167億2931万-1.17%16.530.49
05/011,7761,8021,7661,783-1.22%22,400167億9525万-1%16.590.5
04/301,7931,8051,7761,805+2.91%29,500170億248万+0.06%16.80.5
04/261,7721,7851,7541,754-1.24%127,900165億2208万-2.93%16.320.49
04/251,7841,7971,7751,776-1.44%13,800167億2931万-1.99%16.530.49
04/241,8101,8121,7951,802+0.84%21,700169億7422万-0.77%16.770.5

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
最新1,661
2024/9/18
35,200156億4605万-3.37%
1,719

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)
2024/09/18 vs 2023/12/29
16%(1.16倍)
過去安値
430円(2001/12/19)
286%(3.86倍)
1,661円(9/18)