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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,194 | 1,195 | 1,180 | 1,184.5 | -8 | -0.7% | 843,100 |
| 2023/09/25 | 1,185.5 | 1,196.5 | 1,176.5 | 1,192.5 | +9.5 | +0.8% | 897,300 |
| 2023/09/22 | 1,180 | 1,189.5 | 1,166 | 1,183 | -10 | -0.8% | 1,542,100 |
| 2023/09/21 | 1,199 | 1,209 | 1,192 | 1,193 | -9 | -0.7% | 1,146,800 |
| 2023/09/20 | 1,221 | 1,222 | 1,199 | 1,202 | -17 | -1.4% | 1,249,300 |
| 2023/09/19 | 1,210 | 1,221.5 | 1,206 | 1,219 | +9 | +0.7% | 1,403,400 |
| 2023/09/15 | 1,220 | 1,224.5 | 1,205 | 1,210 | +3 | +0.2% | 2,206,800 |
| 2023/09/14 | 1,190.5 | 1,207.5 | 1,190 | 1,207 | +26 | +2.2% | 2,012,200 |
| 2023/09/13 | 1,183 | 1,184 | 1,173.5 | 1,181 | +6 | +0.5% | 1,298,000 |
| 2023/09/12 | 1,168.5 | 1,175 | 1,164.5 | 1,175 | +18 | +1.6% | 1,363,900 |
| 2023/09/11 | 1,160 | 1,170.5 | 1,155 | 1,157 | -5.5 | -0.5% | 1,253,800 |
| 2023/09/08 | 1,188 | 1,190 | 1,158 | 1,162.5 | -23 | -1.9% | 2,059,500 |
| 2023/09/07 | 1,186 | 1,201.5 | 1,184 | 1,185.5 | -2.5 | -0.2% | 1,607,800 |
| 2023/09/06 | 1,182 | 1,188.5 | 1,175.5 | 1,188 | +6.5 | +0.6% | 1,830,500 |
| 2023/09/05 | 1,188 | 1,194 | 1,174 | 1,181.5 | -10.5 | -0.9% | 1,841,900 |
| 2023/09/04 | 1,178.5 | 1,192 | 1,174.5 | 1,192 | +21.5 | +1.8% | 1,254,700 |
| 2023/09/01 | 1,154 | 1,172.5 | 1,148 | 1,170.5 | +18.5 | +1.6% | 1,441,200 |
| 2023/08/31 | 1,146 | 1,157 | 1,143.5 | 1,152 | +6 | +0.5% | 1,423,600 |
| 2023/08/30 | 1,152 | 1,156.5 | 1,141.5 | 1,146 | +3 | +0.3% | 2,357,900 |
| 2023/08/29 | 1,141 | 1,146 | 1,138 | 1,143 | +5.5 | +0.5% | 1,118,600 |
| 2023/08/28 | 1,125 | 1,137.5 | 1,124 | 1,137.5 | +21.5 | +1.9% | 1,212,700 |
| 2023/08/25 | 1,114 | 1,118.5 | 1,109 | 1,116 | -8 | -0.7% | 1,133,300 |
| 2023/08/24 | 1,122.5 | 1,127 | 1,118 | 1,124 | +1 | +0.1% | 879,800 |
| 2023/08/23 | 1,107 | 1,125.5 | 1,102.5 | 1,123 | +8.5 | +0.8% | 1,247,600 |
| 2023/08/22 | 1,110.5 | 1,114.5 | 1,105 | 1,114.5 | -3 | -0.3% | 1,334,100 |
| 2023/08/21 | 1,108.5 | 1,123 | 1,108.5 | 1,117.5 | +5.5 | +0.5% | 1,023,300 |
| 2023/08/18 | 1,113.5 | 1,119.5 | 1,108 | 1,112 | -5 | -0.4% | 1,099,400 |
| 2023/08/17 | 1,109.5 | 1,118 | 1,101 | 1,117 | +10.5 | +0.9% | 1,658,900 |
| 2023/08/16 | 1,120 | 1,123.5 | 1,106 | 1,106.5 | -26.5 | -2.3% | 2,446,200 |
| 2023/08/15 | 1,140.5 | 1,142.5 | 1,129 | 1,133 | ±0 | ±0% | 1,909,500 |
| 2023/08/14 | 1,155 | 1,157.5 | 1,129 | 1,133 | -20 | -1.7% | 2,527,500 |
| 2023/08/10 | 1,145 | 1,153 | 1,116.5 | 1,153 | -14.5 | -1.2% | 4,045,000 |
| 2023/08/09 | 1,186 | 1,211 | 1,148 | 1,167.5 | -34.5 | -2.9% | 4,184,600 |
| 2023/08/08 | 1,201.5 | 1,210 | 1,191.5 | 1,202 | +9 | +0.8% | 2,698,000 |
| 2023/08/07 | 1,190 | 1,199.5 | 1,182 | 1,193 | -12 | -1% | 1,912,000 |
| 2023/08/04 | 1,204 | 1,208 | 1,193 | 1,205 | -9.5 | -0.8% | 1,234,100 |
| 2023/08/03 | 1,221 | 1,225 | 1,209.5 | 1,214.5 | -18 | -1.5% | 1,472,500 |
| 2023/08/02 | 1,243.5 | 1,251.5 | 1,230.5 | 1,232.5 | -24.5 | -1.9% | 1,352,700 |
| 2023/08/01 | 1,265 | 1,267 | 1,253.5 | 1,257 | -6 | -0.5% | 1,300,400 |
| 2023/07/31 | 1,252 | 1,264 | 1,240.5 | 1,263 | +27.5 | +2.2% | 1,810,700 |
| 2023/07/28 | 1,220 | 1,239.5 | 1,211.5 | 1,235.5 | +4 | +0.3% | 3,563,900 |
| 2023/07/27 | 1,230 | 1,235 | 1,221 | 1,231.5 | -0.5 | ±0% | 1,064,400 |
| 2023/07/26 | 1,236.5 | 1,245.5 | 1,226 | 1,232 | -1.5 | -0.1% | 1,411,100 |
| 2023/07/25 | 1,225.5 | 1,234 | 1,218.5 | 1,233.5 | +17.5 | +1.4% | 1,360,200 |
| 2023/07/24 | 1,213 | 1,224 | 1,208.5 | 1,216 | +13.5 | +1.1% | 1,190,700 |
| 2023/07/21 | 1,213.5 | 1,213.5 | 1,197 | 1,202.5 | -9 | -0.7% | 1,339,000 |
| 2023/07/20 | 1,215.5 | 1,223.5 | 1,207 | 1,211.5 | -6.5 | -0.5% | 1,091,500 |
| 2023/07/19 | 1,225.5 | 1,226 | 1,207.5 | 1,218 | +6 | +0.5% | 1,422,600 |
| 2023/07/18 | 1,191.5 | 1,217 | 1,189 | 1,212 | +1 | +0.1% | 1,449,100 |
| 2023/07/14 | 1,199.5 | 1,224.5 | 1,189 | 1,211 | -18.5 | -1.5% | 2,636,500 |
151～
200
件表示中 / 3452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 | 97,100円 | +1.7% | -44.7% | 3.09% | 13.80倍 | 0.64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 |
| フジミインコ | 353,500円 | -15.2% | -43.7% | 2.07% | 45.22倍 | 3.67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 | 667,000円 | +11.5% | +23.1% | 0.90% | 28.57倍 | 2.05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 | 792,000円 | +9.6% | +3.1% | 1.52% | 21.86倍 | 1.97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 |
| 住阪セメ | 396,600円 | +9.5% | - | 3.03% | 11.51倍 | 0.73倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
市場注目の銘柄
チャート関連のコラム
