東海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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,032 | 1,037.5 | 1,024 | 1,037 | -1.5 | -0.1% | 788,000 |
| 2024/04/25 | 1,038 | 1,047.5 | 1,031 | 1,038.5 | +2.5 | +0.2% | 1,169,200 |
| 2024/04/24 | 1,034 | 1,041.5 | 1,026 | 1,036 | +2 | +0.2% | 1,171,100 |
| 2024/04/23 | 1,049 | 1,050.5 | 1,034 | 1,034 | -3 | -0.3% | 916,700 |
| 2024/04/22 | 1,036 | 1,040.5 | 1,028 | 1,037 | +15 | +1.5% | 1,006,500 |
| 2024/04/19 | 1,039 | 1,042 | 1,018 | 1,022 | -20 | -1.9% | 1,254,500 |
| 2024/04/18 | 1,035 | 1,050.5 | 1,031 | 1,042 | +9 | +0.9% | 800,400 |
| 2024/04/17 | 1,053 | 1,065 | 1,027 | 1,033 | -8.5 | -0.8% | 1,670,700 |
| 2024/04/16 | 1,056 | 1,059.5 | 1,040.5 | 1,041.5 | -22.5 | -2.1% | 1,247,800 |
| 2024/04/15 | 1,065 | 1,068 | 1,055.5 | 1,064 | -4.5 | -0.4% | 893,200 |
| 2024/04/12 | 1,067.5 | 1,070 | 1,056.5 | 1,068.5 | +12 | +1.1% | 1,962,600 |
| 2024/04/11 | 1,050 | 1,058.5 | 1,045 | 1,056.5 | ±0 | ±0% | 1,001,600 |
| 2024/04/10 | 1,040 | 1,071 | 1,039.5 | 1,056.5 | +24.5 | +2.4% | 2,815,800 |
| 2024/04/09 | 1,025 | 1,034 | 1,016 | 1,032 | +9.5 | +0.9% | 1,073,600 |
| 2024/04/08 | 1,015 | 1,022.5 | 1,005 | 1,022.5 | +11 | +1.1% | 1,016,000 |
| 2024/04/05 | 1,001.5 | 1,017.5 | 999.5 | 1,011.5 | -0.5 | ±0% | 1,078,500 |
| 2024/04/04 | 1,016.5 | 1,023.5 | 1,011 | 1,012 | +5 | +0.5% | 1,391,200 |
| 2024/04/03 | 1,006 | 1,008.5 | 989.4 | 1,007 | -3 | -0.3% | 1,722,200 |
| 2024/04/02 | 990 | 1,011.5 | 987.1 | 1,010 | +21.6 | +2.2% | 1,681,500 |
| 2024/04/01 | 1,000 | 1,006.5 | 988.3 | 988.4 | -8.3 | -0.8% | 1,492,000 |
| 2024/03/29 | 1,001.5 | 1,006.5 | 995.1 | 996.7 | -3.3 | -0.3% | 1,774,200 |
| 2024/03/28 | 1,005.5 | 1,009 | 998.5 | 1,000 | -5.5 | -0.5% | 1,228,700 |
| 2024/03/27 | 1,003.5 | 1,009 | 998 | 1,005.5 | +7.3 | +0.7% | 1,637,000 |
| 2024/03/26 | 993 | 1,001 | 990.2 | 998.2 | +4.9 | +0.5% | 1,491,100 |
| 2024/03/25 | 996.8 | 998.5 | 987.9 | 993.3 | -3.5 | -0.4% | 1,303,300 |
| 2024/03/22 | 992.3 | 1,002.5 | 984.7 | 996.8 | +6.1 | +0.6% | 2,106,600 |
| 2024/03/21 | 986.6 | 994.6 | 981.8 | 990.7 | +9.7 | +1% | 2,012,500 |
| 2024/03/19 | 970.1 | 982.7 | 964.8 | 981 | +10.7 | +1.1% | 1,723,700 |
| 2024/03/18 | 961.2 | 971.8 | 957 | 970.3 | +13.2 | +1.4% | 1,392,500 |
| 2024/03/15 | 950 | 961.4 | 949.5 | 957.1 | +2.6 | +0.3% | 2,049,400 |
| 2024/03/14 | 958 | 958.6 | 944.4 | 954.5 | +1.2 | +0.1% | 1,738,400 |
| 2024/03/13 | 960 | 962.5 | 948 | 953.3 | -4.5 | -0.5% | 2,497,000 |
| 2024/03/12 | 953.5 | 957.8 | 938.8 | 957.8 | -3.1 | -0.3% | 3,307,200 |
| 2024/03/11 | 981.8 | 983.6 | 956.2 | 960.9 | -30.9 | -3.1% | 2,737,400 |
| 2024/03/08 | 976.9 | 994 | 971.7 | 991.8 | +17.8 | +1.8% | 2,665,400 |
| 2024/03/07 | 986.7 | 989 | 969.3 | 974 | -10 | -1% | 1,651,400 |
| 2024/03/06 | 968 | 984 | 965 | 984 | +16 | +1.7% | 1,964,500 |
| 2024/03/05 | 968 | 973.9 | 958.1 | 968 | +1.5 | +0.2% | 1,988,600 |
| 2024/03/04 | 973.9 | 976.9 | 962.2 | 966.5 | -8.9 | -0.9% | 3,593,700 |
| 2024/03/01 | 987.2 | 989.1 | 970.6 | 975.4 | -11.3 | -1.1% | 6,442,300 |
| 2024/02/29 | 1,009 | 1,009.5 | 983.5 | 986.7 | -22.3 | -2.2% | 3,762,900 |
| 2024/02/28 | 1,008.5 | 1,012.5 | 1,000 | 1,009 | +4.5 | +0.4% | 1,488,000 |
| 2024/02/27 | 999.3 | 1,014.5 | 996.9 | 1,004.5 | +4 | +0.4% | 2,247,900 |
| 2024/02/26 | 1,013 | 1,016.5 | 998.3 | 1,000.5 | -13 | -1.3% | 2,058,400 |
| 2024/02/22 | 1,020.5 | 1,021.5 | 1,000.5 | 1,013.5 | +5 | +0.5% | 1,969,600 |
| 2024/02/21 | 1,021 | 1,022 | 1,000 | 1,008.5 | -12.5 | -1.2% | 1,940,300 |
| 2024/02/20 | 1,029.5 | 1,029.5 | 1,012.5 | 1,021 | -9.5 | -0.9% | 1,511,800 |
| 2024/02/19 | 1,038 | 1,042.5 | 1,025 | 1,030.5 | -3.5 | -0.3% | 1,214,300 |
| 2024/02/16 | 1,030 | 1,050 | 1,027 | 1,034 | +14 | +1.4% | 3,068,300 |
| 2024/02/15 | 1,032 | 1,047.5 | 996.6 | 1,020 | +8.5 | +0.8% | 3,515,800 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「東海カーボ」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 |
|---|---|---|---|---|---|---|---|---|
| 東海カーボ | 103,700円 | +1.7% | -44.7% | 2.89% | 14.74倍 | 0.68倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| ニチアス | 430,000円 | +4.2% | +10.3% | 2.28% | 11.08倍 | 1.52倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| フジミインコ | 342,000円 | -15.2% | -43.7% | 2.14% | 43.75倍 | 3.55倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 日東紡 | 563,000円 | +6.3% | +40.1% | 0.80% | 31.54倍 | 1.85倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| 東洋炭素 | 775,000円 | +9.6% | +3.1% | 1.55% | 21.39倍 | 1.92倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
