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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 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 |
| 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 |
451～
500
件表示中 / 3732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 | 99,500円 | -2.6% | -2.6% | 3.02% | 19.31倍 | 0.73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 |
| 日電硝 | 341,500円 | +3.6% | +69.1% | 4.25% | 16.60倍 | 0.55倍 |
|
ＦＰＤ用ガラスと自動車用ガラス繊維の２本柱。韓国、台湾、中国の液晶パネル企業が主顧客 |
| 日東紡 | 608,000円 | +10.1% | -3.2% | 1.74% | 17.03倍 | 1.71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 |
| 三谷セキ | 800,000円 | +6.0% | -5.0% | 1.76% | 14.49倍 | 1.59倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| フジミインコ | 200,100円 | +4.5% | -1.2% | 3.67% | 16.77倍 | 1.95倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
市場注目の銘柄
チャート関連のコラム
