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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,104.5 | 1,104.5 | 1,085.5 | 1,092 | -17.5 | -1.6% | 1,345,900 |
| 2023/12/06 | 1,095 | 1,110 | 1,095 | 1,109.5 | +16 | +1.5% | 1,155,900 |
| 2023/12/05 | 1,090 | 1,102 | 1,087 | 1,093.5 | -11 | -1% | 1,891,500 |
| 2023/12/04 | 1,099 | 1,109.5 | 1,092 | 1,104.5 | +4.5 | +0.4% | 1,159,900 |
| 2023/12/01 | 1,107 | 1,109.5 | 1,092.5 | 1,100 | +6 | +0.5% | 1,155,100 |
| 2023/11/30 | 1,083 | 1,101.5 | 1,081 | 1,094 | -3 | -0.3% | 1,991,000 |
| 2023/11/29 | 1,100 | 1,109.5 | 1,094.5 | 1,097 | -12 | -1.1% | 1,246,800 |
| 2023/11/28 | 1,118 | 1,123.5 | 1,103 | 1,109 | -10.5 | -0.9% | 1,469,300 |
| 2023/11/27 | 1,130 | 1,131 | 1,115 | 1,119.5 | -6 | -0.5% | 1,585,900 |
| 2023/11/24 | 1,118 | 1,134 | 1,116.5 | 1,125.5 | +18.5 | +1.7% | 1,991,200 |
| 2023/11/22 | 1,088.5 | 1,111 | 1,087.5 | 1,107 | +18 | +1.7% | 1,295,500 |
| 2023/11/21 | 1,091 | 1,101 | 1,085.5 | 1,089 | +1.5 | +0.1% | 1,594,500 |
| 2023/11/20 | 1,091 | 1,100 | 1,080.5 | 1,087.5 | -13.5 | -1.2% | 2,240,500 |
| 2023/11/17 | 1,090 | 1,102 | 1,088.5 | 1,101 | +15.5 | +1.4% | 1,535,600 |
| 2023/11/16 | 1,092 | 1,092 | 1,077 | 1,085.5 | -6.5 | -0.6% | 1,239,300 |
| 2023/11/15 | 1,077 | 1,093 | 1,070.5 | 1,092 | +22.5 | +2.1% | 1,920,700 |
| 2023/11/14 | 1,075 | 1,076.5 | 1,065.5 | 1,069.5 | -6 | -0.6% | 1,802,200 |
| 2023/11/13 | 1,083.5 | 1,087.5 | 1,058 | 1,075.5 | -6 | -0.6% | 2,771,500 |
| 2023/11/10 | 1,083.5 | 1,084 | 1,061 | 1,081.5 | +5 | +0.5% | 2,783,200 |
| 2023/11/09 | 1,048 | 1,076.5 | 1,048 | 1,076.5 | +31.5 | +3% | 3,735,200 |
| 2023/11/08 | 1,083 | 1,089 | 1,032 | 1,045 | -128 | -10.9% | 9,096,100 |
| 2023/11/07 | 1,189 | 1,189 | 1,166 | 1,173 | -22 | -1.8% | 2,091,500 |
| 2023/11/06 | 1,194.5 | 1,202.5 | 1,181 | 1,195 | +17.5 | +1.5% | 1,935,400 |
| 2023/11/02 | 1,191.5 | 1,194.5 | 1,171.5 | 1,177.5 | -4 | -0.3% | 1,255,000 |
| 2023/11/01 | 1,173 | 1,188 | 1,172.5 | 1,181.5 | +34.5 | +3% | 1,678,400 |
| 2023/10/31 | 1,145 | 1,153.5 | 1,137.5 | 1,147 | +6.5 | +0.6% | 1,120,300 |
| 2023/10/30 | 1,150 | 1,150 | 1,134 | 1,140.5 | -10.5 | -0.9% | 939,200 |
| 2023/10/27 | 1,127.5 | 1,153.5 | 1,126.5 | 1,151 | +28.5 | +2.5% | 1,159,300 |
| 2023/10/26 | 1,125.5 | 1,130.5 | 1,116.5 | 1,122.5 | -11.5 | -1% | 1,407,300 |
| 2023/10/25 | 1,132 | 1,145.5 | 1,130.5 | 1,134 | +10 | +0.9% | 881,400 |
| 2023/10/24 | 1,122 | 1,128.5 | 1,096 | 1,124 | +2.5 | +0.2% | 1,342,100 |
| 2023/10/23 | 1,140 | 1,144 | 1,121.5 | 1,121.5 | -12.5 | -1.1% | 1,113,300 |
| 2023/10/20 | 1,138 | 1,138.5 | 1,126 | 1,134 | -7 | -0.6% | 959,600 |
| 2023/10/19 | 1,141 | 1,148.5 | 1,136 | 1,141 | -14 | -1.2% | 894,400 |
| 2023/10/18 | 1,180 | 1,180.5 | 1,152.5 | 1,155 | -15.5 | -1.3% | 918,100 |
| 2023/10/17 | 1,180 | 1,183 | 1,159 | 1,170.5 | +4 | +0.3% | 727,600 |
| 2023/10/16 | 1,160 | 1,176.5 | 1,157.5 | 1,166.5 | -7 | -0.6% | 902,700 |
| 2023/10/13 | 1,183 | 1,193 | 1,170.5 | 1,173.5 | -24.5 | -2% | 1,361,700 |
| 2023/10/12 | 1,182 | 1,198 | 1,179 | 1,198 | +24.5 | +2.1% | 1,168,800 |
| 2023/10/11 | 1,180 | 1,184.5 | 1,172 | 1,173.5 | -9 | -0.8% | 917,100 |
| 2023/10/10 | 1,158 | 1,188 | 1,154.5 | 1,182.5 | +46.5 | +4.1% | 1,743,000 |
| 2023/10/06 | 1,138 | 1,146 | 1,126 | 1,136 | +3.5 | +0.3% | 884,300 |
| 2023/10/05 | 1,129 | 1,132.5 | 1,115.5 | 1,132.5 | +20 | +1.8% | 1,299,400 |
| 2023/10/04 | 1,116.5 | 1,129 | 1,110.5 | 1,112.5 | -19.5 | -1.7% | 2,130,200 |
| 2023/10/03 | 1,170 | 1,170 | 1,130 | 1,132 | -48 | -4.1% | 2,058,400 |
| 2023/10/02 | 1,184.5 | 1,207 | 1,180 | 1,180 | +9 | +0.8% | 1,677,500 |
| 2023/09/29 | 1,185 | 1,186 | 1,164 | 1,171 | -11.5 | -1% | 1,878,300 |
| 2023/09/28 | 1,188 | 1,192 | 1,173 | 1,182.5 | -1.5 | -0.1% | 1,396,700 |
| 2023/09/27 | 1,175 | 1,184 | 1,169 | 1,184 | -0.5 | ±0% | 1,084,700 |
| 2023/09/26 | 1,194 | 1,195 | 1,180 | 1,184.5 | -8 | -0.7% | 843,100 |
101～
150
件表示中 / 3451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 | 104,600円 | +1.7% | -44.7% | 2.87% | 14.87倍 | 0.69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 | 431,000円 | +1.1% | -5.1% | 2.41% | 11.10倍 | 1.42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 | 352,000円 | -15.2% | -43.7% | 2.08% | 45.02倍 | 3.66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 | 572,000円 | +6.3% | +40.1% | 0.79% | 32.04倍 | 1.88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 | 803,000円 | +9.6% | +3.1% | 1.49% | 22.16倍 | 1.99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
