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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 492 | 492 | 481 | 482 | -5 | -1% | 1,476,000 |
| 2010/11/18 | 478 | 487 | 475 | 487 | +11 | +2.3% | 1,271,000 |
| 2010/11/17 | 470 | 477 | 468 | 476 | +1 | +0.2% | 1,088,000 |
| 2010/11/16 | 482 | 484 | 475 | 475 | -4 | -0.8% | 1,177,000 |
| 2010/11/15 | 477 | 479 | 472 | 479 | +4 | +0.8% | 993,000 |
| 2010/11/12 | 479 | 481 | 473 | 475 | -6 | -1.2% | 1,333,000 |
| 2010/11/11 | 484 | 485 | 478 | 481 | +4 | +0.8% | 1,162,000 |
| 2010/11/10 | 483 | 491 | 475 | 477 | -4 | -0.8% | 2,001,000 |
| 2010/11/09 | 487 | 491 | 476 | 481 | -13 | -2.6% | 2,849,000 |
| 2010/11/08 | 515 | 516 | 488 | 494 | -15 | -2.9% | 2,579,000 |
| 2010/11/05 | 501 | 509 | 498 | 509 | +23 | +4.7% | 1,533,000 |
| 2010/11/04 | 482 | 490 | 481 | 486 | +12 | +2.5% | 878,000 |
| 2010/11/02 | 474 | 478 | 471 | 474 | -2 | -0.4% | 701,000 |
| 2010/11/01 | 474 | 482 | 471 | 476 | +1 | +0.2% | 824,000 |
| 2010/10/29 | 480 | 481 | 469 | 475 | -8 | -1.7% | 1,455,000 |
| 2010/10/28 | 487 | 489 | 482 | 483 | -5 | -1% | 1,258,000 |
| 2010/10/27 | 487 | 495 | 486 | 488 | +1 | +0.2% | 1,159,000 |
| 2010/10/26 | 488 | 492 | 484 | 487 | -4 | -0.8% | 894,000 |
| 2010/10/25 | 495 | 497 | 490 | 491 | -7 | -1.4% | 854,000 |
| 2010/10/22 | 493 | 503 | 492 | 498 | +3 | +0.6% | 1,102,000 |
| 2010/10/21 | 500 | 507 | 493 | 495 | -4 | -0.8% | 1,191,000 |
| 2010/10/20 | 501 | 502 | 497 | 499 | -10 | -2% | 945,000 |
| 2010/10/19 | 512 | 514 | 506 | 509 | -1 | -0.2% | 1,112,000 |
| 2010/10/18 | 513 | 515 | 509 | 510 | -4 | -0.8% | 836,000 |
| 2010/10/15 | 516 | 516 | 509 | 514 | -7 | -1.3% | 1,329,000 |
| 2010/10/14 | 516 | 529 | 514 | 521 | +16 | +3.2% | 2,815,000 |
| 2010/10/13 | 503 | 508 | 497 | 505 | +3 | +0.6% | 1,354,000 |
| 2010/10/12 | 516 | 518 | 502 | 502 | -15 | -2.9% | 1,676,000 |
| 2010/10/08 | 531 | 531 | 517 | 517 | -13 | -2.5% | 1,861,000 |
| 2010/10/07 | 533 | 538 | 528 | 530 | -2 | -0.4% | 1,472,000 |
| 2010/10/06 | 528 | 533 | 525 | 532 | +6 | +1.1% | 1,414,000 |
| 2010/10/05 | 518 | 528 | 514 | 526 | +2 | +0.4% | 1,535,000 |
| 2010/10/04 | 522 | 529 | 519 | 524 | +1 | +0.2% | 1,225,000 |
| 2010/10/01 | 530 | 533 | 523 | 523 | +1 | +0.2% | 1,687,000 |
| 2010/09/30 | 530 | 536 | 522 | 522 | -7 | -1.3% | 1,487,000 |
| 2010/09/29 | 521 | 530 | 520 | 529 | +5 | +1% | 1,488,000 |
| 2010/09/28 | 527 | 530 | 522 | 524 | -2 | -0.4% | 1,161,000 |
| 2010/09/27 | 518 | 527 | 518 | 526 | +13 | +2.5% | 1,401,000 |
| 2010/09/24 | 515 | 520 | 509 | 513 | -8 | -1.5% | 1,932,000 |
| 2010/09/22 | 524 | 529 | 520 | 521 | -5 | -1% | 1,596,000 |
| 2010/09/21 | 541 | 544 | 525 | 526 | -16 | -3% | 1,559,000 |
| 2010/09/17 | 525 | 544 | 525 | 542 | +22 | +4.2% | 3,293,000 |
| 2010/09/16 | 524 | 526 | 518 | 520 | +2 | +0.4% | 1,820,000 |
| 2010/09/15 | 501 | 521 | 501 | 518 | +9 | +1.8% | 2,144,000 |
| 2010/09/14 | 515 | 517 | 506 | 509 | -5 | -1% | 1,022,000 |
| 2010/09/13 | 514 | 520 | 511 | 514 | +6 | +1.2% | 1,925,000 |
| 2010/09/10 | 502 | 511 | 501 | 508 | +6 | +1.2% | 3,161,000 |
| 2010/09/09 | 506 | 507 | 500 | 502 | +4 | +0.8% | 982,000 |
| 2010/09/08 | 500 | 503 | 497 | 498 | -10 | -2% | 1,313,000 |
| 2010/09/07 | 512 | 514 | 504 | 508 | -9 | -1.7% | 2,599,000 |
3301～
3350
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
