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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,280 | 1,301 | 1,252 | 1,272 | +31 | +2.5% | 5,074,300 |
| 2023/05/11 | 1,240 | 1,251 | 1,233 | 1,241 | +4 | +0.3% | 2,276,800 |
| 2023/05/10 | 1,237 | 1,246 | 1,233 | 1,237 | +2 | +0.2% | 1,083,200 |
| 2023/05/09 | 1,235 | 1,237 | 1,218 | 1,235 | ±0 | ±0% | 2,174,600 |
| 2023/05/08 | 1,247 | 1,255 | 1,226 | 1,235 | +4 | +0.3% | 1,552,200 |
| 2023/05/02 | 1,258 | 1,261 | 1,224 | 1,231 | -24 | -1.9% | 1,974,000 |
| 2023/05/01 | 1,250 | 1,262 | 1,239 | 1,255 | +27 | +2.2% | 2,345,300 |
| 2023/04/28 | 1,220 | 1,231 | 1,207 | 1,228 | +20 | +1.7% | 1,704,000 |
| 2023/04/27 | 1,189 | 1,211 | 1,188 | 1,208 | +12 | +1% | 902,300 |
| 2023/04/26 | 1,199 | 1,202 | 1,188 | 1,196 | -8 | -0.7% | 1,135,200 |
| 2023/04/25 | 1,221 | 1,226 | 1,202 | 1,204 | -8 | -0.7% | 1,055,900 |
| 2023/04/24 | 1,207 | 1,214 | 1,201 | 1,212 | +5 | +0.4% | 706,900 |
| 2023/04/21 | 1,206 | 1,212 | 1,197 | 1,207 | -8 | -0.7% | 934,300 |
| 2023/04/20 | 1,220 | 1,224 | 1,211 | 1,215 | -9 | -0.7% | 955,000 |
| 2023/04/19 | 1,215 | 1,225 | 1,214 | 1,224 | +2 | +0.2% | 760,700 |
| 2023/04/18 | 1,227 | 1,238 | 1,222 | 1,222 | -3 | -0.2% | 750,300 |
| 2023/04/17 | 1,226 | 1,228 | 1,211 | 1,225 | +8 | +0.7% | 660,500 |
| 2023/04/14 | 1,213 | 1,219 | 1,209 | 1,217 | ±0 | ±0% | 1,130,500 |
| 2023/04/13 | 1,209 | 1,218 | 1,201 | 1,217 | +1 | +0.1% | 661,300 |
| 2023/04/12 | 1,213 | 1,221 | 1,209 | 1,216 | +3 | +0.2% | 696,200 |
| 2023/04/11 | 1,222 | 1,223 | 1,202 | 1,213 | +9 | +0.7% | 936,700 |
| 2023/04/10 | 1,228 | 1,230 | 1,196 | 1,204 | -15 | -1.2% | 1,442,600 |
| 2023/04/07 | 1,203 | 1,223 | 1,202 | 1,219 | +15 | +1.2% | 827,300 |
| 2023/04/06 | 1,218 | 1,220 | 1,196 | 1,204 | -27 | -2.2% | 1,297,200 |
| 2023/04/05 | 1,255 | 1,262 | 1,224 | 1,231 | -49 | -3.8% | 1,607,400 |
| 2023/04/04 | 1,285 | 1,294 | 1,276 | 1,280 | +17 | +1.3% | 2,033,600 |
| 2023/04/03 | 1,275 | 1,275 | 1,258 | 1,263 | +3 | +0.2% | 994,600 |
| 2023/03/31 | 1,263 | 1,284 | 1,256 | 1,260 | +11 | +0.9% | 1,877,900 |
| 2023/03/30 | 1,233 | 1,249 | 1,230 | 1,249 | +21 | +1.7% | 1,156,100 |
| 2023/03/29 | 1,226 | 1,230 | 1,219 | 1,228 | +13 | +1.1% | 979,200 |
| 2023/03/28 | 1,221 | 1,222 | 1,205 | 1,215 | +6 | +0.5% | 945,800 |
| 2023/03/27 | 1,205 | 1,216 | 1,192 | 1,209 | +16 | +1.3% | 929,500 |
| 2023/03/24 | 1,197 | 1,200 | 1,186 | 1,193 | -13 | -1.1% | 801,900 |
| 2023/03/23 | 1,190 | 1,208 | 1,182 | 1,206 | +2 | +0.2% | 957,000 |
| 2023/03/22 | 1,226 | 1,230 | 1,199 | 1,204 | +14 | +1.2% | 1,115,900 |
| 2023/03/20 | 1,224 | 1,239 | 1,188 | 1,190 | -33 | -2.7% | 1,588,200 |
| 2023/03/17 | 1,222 | 1,225 | 1,197 | 1,223 | ±0 | ±0% | 2,150,400 |
| 2023/03/16 | 1,211 | 1,229 | 1,208 | 1,223 | -32 | -2.5% | 1,286,900 |
| 2023/03/15 | 1,255 | 1,269 | 1,246 | 1,255 | +23 | +1.9% | 1,210,000 |
| 2023/03/14 | 1,263 | 1,267 | 1,223 | 1,232 | -57 | -4.4% | 1,652,700 |
| 2023/03/13 | 1,288 | 1,307 | 1,282 | 1,289 | -25 | -1.9% | 1,303,900 |
| 2023/03/10 | 1,333 | 1,349 | 1,309 | 1,314 | -42 | -3.1% | 2,559,400 |
| 2023/03/09 | 1,385 | 1,387 | 1,352 | 1,356 | -7 | -0.5% | 1,497,700 |
| 2023/03/08 | 1,357 | 1,368 | 1,353 | 1,363 | -5 | -0.4% | 1,337,000 |
| 2023/03/07 | 1,372 | 1,387 | 1,362 | 1,368 | ±0 | ±0% | 1,657,300 |
| 2023/03/06 | 1,348 | 1,381 | 1,346 | 1,368 | +28 | +2.1% | 2,382,800 |
| 2023/03/03 | 1,340 | 1,342 | 1,323 | 1,340 | ±0 | ±0% | 1,709,300 |
| 2023/03/02 | 1,348 | 1,353 | 1,331 | 1,340 | +2 | +0.1% | 1,554,800 |
| 2023/03/01 | 1,309 | 1,343 | 1,305 | 1,338 | +9 | +0.7% | 1,731,700 |
| 2023/02/28 | 1,348 | 1,350 | 1,325 | 1,329 | -12 | -0.9% | 2,717,000 |
251～
300
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
