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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,232.5 | 1,237 | 1,218.5 | 1,229.5 | +0.5 | ±0% | 902,600 |
| 2023/07/12 | 1,235.5 | 1,244 | 1,221 | 1,229 | -4 | -0.3% | 1,541,600 |
| 2023/07/11 | 1,279 | 1,282 | 1,227 | 1,233 | -46 | -3.6% | 2,583,500 |
| 2023/07/10 | 1,287 | 1,296.5 | 1,268 | 1,279 | +5 | +0.4% | 2,072,100 |
| 2023/07/07 | 1,285 | 1,294 | 1,274 | 1,274 | -30.5 | -2.3% | 1,851,400 |
| 2023/07/06 | 1,333 | 1,334 | 1,300 | 1,304.5 | -40 | -3% | 1,841,100 |
| 2023/07/05 | 1,353.5 | 1,353.5 | 1,333.5 | 1,344.5 | -9.5 | -0.7% | 1,397,600 |
| 2023/07/04 | 1,374.5 | 1,378 | 1,353 | 1,354 | -24 | -1.7% | 1,893,100 |
| 2023/07/03 | 1,335 | 1,380 | 1,332 | 1,378 | +60 | +4.6% | 3,187,000 |
| 2023/06/30 | 1,303.5 | 1,326 | 1,291.5 | 1,318 | +18 | +1.4% | 2,367,600 |
| 2023/06/29 | 1,309.5 | 1,316.5 | 1,293 | 1,300 | -18.5 | -1.4% | 2,069,900 |
| 2023/06/28 | 1,281.5 | 1,319 | 1,275 | 1,318.5 | +47 | +3.7% | 2,494,600 |
| 2023/06/27 | 1,287 | 1,287 | 1,257 | 1,271.5 | -7.5 | -0.6% | 1,593,400 |
| 2023/06/26 | 1,259 | 1,289 | 1,247.5 | 1,279 | +19 | +1.5% | 1,871,100 |
| 2023/06/23 | 1,274 | 1,287.5 | 1,248.5 | 1,260 | -10 | -0.8% | 1,656,100 |
| 2023/06/22 | 1,274 | 1,281 | 1,266 | 1,270 | -0.5 | ±0% | 1,739,100 |
| 2023/06/21 | 1,241 | 1,274.5 | 1,233.5 | 1,270.5 | +13 | +1% | 1,752,300 |
| 2023/06/20 | 1,246 | 1,260 | 1,240 | 1,257.5 | +11 | +0.9% | 1,496,800 |
| 2023/06/19 | 1,280 | 1,281 | 1,241 | 1,246.5 | -26.5 | -2.1% | 1,604,800 |
| 2023/06/16 | 1,248.5 | 1,276.5 | 1,238 | 1,273 | +25 | +2% | 3,010,900 |
| 2023/06/15 | 1,238 | 1,256 | 1,227 | 1,248 | +11 | +0.9% | 1,555,700 |
| 2023/06/14 | 1,224 | 1,242.5 | 1,220 | 1,237 | +23 | +1.9% | 2,076,000 |
| 2023/06/13 | 1,217.5 | 1,223 | 1,210.5 | 1,214 | -5 | -0.4% | 1,534,000 |
| 2023/06/12 | 1,219 | 1,225 | 1,213 | 1,219 | -1 | -0.1% | 1,223,200 |
| 2023/06/09 | 1,208.5 | 1,220 | 1,199.5 | 1,220 | +23.5 | +2% | 1,942,900 |
| 2023/06/08 | 1,213.5 | 1,219.5 | 1,190 | 1,196.5 | -4.5 | -0.4% | 1,314,800 |
| 2023/06/07 | 1,219 | 1,229 | 1,201 | 1,201 | -11 | -0.9% | 1,929,400 |
| 2023/06/06 | 1,208 | 1,218.5 | 1,195.5 | 1,212 | -15 | -1.2% | 1,427,500 |
| 2023/06/05 | 1,192 | 1,231.5 | 1,187.5 | 1,227 | +55 | +4.7% | 2,562,800 |
| 2023/06/02 | 1,162 | 1,172 | 1,151 | 1,172 | +18 | +1.6% | 1,390,100 |
| 2023/06/01 | 1,140 | 1,155 | 1,135 | 1,154 | -2 | -0.2% | 1,837,600 |
| 2023/05/31 | 1,185 | 1,188 | 1,155 | 1,156 | -36 | -3% | 2,506,600 |
| 2023/05/30 | 1,217 | 1,223 | 1,179 | 1,192 | -30 | -2.5% | 2,646,800 |
| 2023/05/29 | 1,232 | 1,246 | 1,220 | 1,222 | +7 | +0.6% | 1,394,100 |
| 2023/05/26 | 1,220 | 1,227 | 1,214 | 1,215 | -12 | -1% | 1,489,200 |
| 2023/05/25 | 1,218 | 1,232 | 1,213 | 1,227 | ±0 | ±0% | 1,115,000 |
| 2023/05/24 | 1,224 | 1,230 | 1,215 | 1,227 | +8 | +0.7% | 1,326,200 |
| 2023/05/23 | 1,240 | 1,241 | 1,214 | 1,219 | -20 | -1.6% | 1,793,800 |
| 2023/05/22 | 1,221 | 1,241 | 1,217 | 1,239 | +16 | +1.3% | 1,752,900 |
| 2023/05/19 | 1,234 | 1,234 | 1,215 | 1,223 | -2 | -0.2% | 2,263,500 |
| 2023/05/18 | 1,231 | 1,232 | 1,212 | 1,225 | -9 | -0.7% | 2,614,300 |
| 2023/05/17 | 1,252 | 1,253 | 1,217 | 1,234 | -27 | -2.1% | 2,594,800 |
| 2023/05/16 | 1,287 | 1,297 | 1,249 | 1,261 | -22 | -1.7% | 2,203,800 |
| 2023/05/15 | 1,279 | 1,287 | 1,256 | 1,283 | +11 | +0.9% | 1,835,800 |
201～
250
件表示中 / 3458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 | 100,200円 | +1.7% | -44.7% | 2.99% | 14.24倍 | 0.66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 | 320,500円 | +6.4% | -2.9% | 2.29% | 36.58倍 | 3.28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 | 668,000円 | +11.5% | +23.1% | 0.90% | 28.61倍 | 2.06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 | 718,000円 | +9.6% | +3.1% | 1.67% | 19.81倍 | 1.78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 | 386,900円 | +3.2% | +33.3% | 3.10% | 12.86倍 | 0.68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
