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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/02/27 | 1,308 | 1,344 | 1,299 | 1,341 | +59 | +4.6% | 3,467,700 |
| 2023/02/24 | 1,265 | 1,289 | 1,258 | 1,282 | +22 | +1.7% | 2,041,100 |
| 2023/02/22 | 1,272 | 1,282 | 1,256 | 1,260 | -20 | -1.6% | 1,903,800 |
| 2023/02/21 | 1,297 | 1,301 | 1,279 | 1,280 | -18 | -1.4% | 1,635,100 |
| 2023/02/20 | 1,287 | 1,299 | 1,277 | 1,298 | +7 | +0.5% | 1,645,400 |
| 2023/02/17 | 1,278 | 1,297 | 1,272 | 1,291 | +9 | +0.7% | 2,076,500 |
| 2023/02/16 | 1,264 | 1,283 | 1,263 | 1,282 | +29 | +2.3% | 2,155,400 |
| 2023/02/15 | 1,261 | 1,273 | 1,237 | 1,253 | +9 | +0.7% | 2,974,900 |
| 2023/02/14 | 1,215 | 1,245 | 1,212 | 1,244 | +59 | +5% | 3,529,700 |
| 2023/02/13 | 1,187 | 1,194 | 1,167 | 1,185 | -14 | -1.2% | 2,559,500 |
| 2023/02/10 | 1,135 | 1,212 | 1,135 | 1,199 | +117 | +10.8% | 9,068,000 |
| 2023/02/09 | 1,065 | 1,087 | 1,062 | 1,082 | +7 | +0.7% | 1,675,500 |
| 2023/02/08 | 1,080 | 1,082 | 1,070 | 1,075 | -8 | -0.7% | 1,632,100 |
| 2023/02/07 | 1,080 | 1,092 | 1,072 | 1,083 | -3 | -0.3% | 1,157,600 |
| 2023/02/06 | 1,099 | 1,102 | 1,082 | 1,086 | -1 | -0.1% | 1,337,800 |
| 2023/02/03 | 1,090 | 1,091 | 1,076 | 1,087 | -7 | -0.6% | 1,014,900 |
| 2023/02/02 | 1,124 | 1,124 | 1,089 | 1,094 | -25 | -2.2% | 1,201,100 |
| 2023/02/01 | 1,117 | 1,120 | 1,114 | 1,119 | +6 | +0.5% | 740,500 |
| 2023/01/31 | 1,110 | 1,117 | 1,104 | 1,113 | +6 | +0.5% | 1,265,200 |
| 2023/01/30 | 1,110 | 1,112 | 1,100 | 1,107 | -5 | -0.4% | 974,300 |
| 2023/01/27 | 1,111 | 1,113 | 1,098 | 1,112 | +7 | +0.6% | 1,118,100 |
| 2023/01/26 | 1,125 | 1,130 | 1,103 | 1,105 | -16 | -1.4% | 1,816,700 |
| 2023/01/25 | 1,102 | 1,128 | 1,101 | 1,121 | +19 | +1.7% | 1,274,200 |
| 2023/01/24 | 1,102 | 1,116 | 1,098 | 1,102 | +5 | +0.5% | 1,258,800 |
| 2023/01/23 | 1,082 | 1,105 | 1,073 | 1,097 | +28 | +2.6% | 1,407,300 |
| 2023/01/20 | 1,052 | 1,070 | 1,048 | 1,069 | +20 | +1.9% | 869,000 |
| 2023/01/19 | 1,053 | 1,060 | 1,045 | 1,049 | -19 | -1.8% | 1,244,200 |
| 2023/01/18 | 1,059 | 1,081 | 1,045 | 1,068 | +13 | +1.2% | 1,054,400 |
| 2023/01/17 | 1,035 | 1,063 | 1,035 | 1,055 | +23 | +2.2% | 869,000 |
| 2023/01/16 | 1,052 | 1,057 | 1,027 | 1,032 | -32 | -3% | 1,310,100 |
| 2023/01/13 | 1,077 | 1,084 | 1,059 | 1,064 | -18 | -1.7% | 1,518,800 |
| 2023/01/12 | 1,088 | 1,094 | 1,082 | 1,082 | -14 | -1.3% | 961,800 |
| 2023/01/11 | 1,094 | 1,102 | 1,081 | 1,096 | +12 | +1.1% | 1,248,400 |
| 2023/01/10 | 1,071 | 1,093 | 1,061 | 1,084 | +23 | +2.2% | 1,571,300 |
| 2023/01/06 | 1,049 | 1,067 | 1,044 | 1,061 | +9 | +0.9% | 870,600 |
| 2023/01/05 | 1,049 | 1,058 | 1,047 | 1,052 | +8 | +0.8% | 1,266,200 |
| 2023/01/04 | 1,050 | 1,059 | 1,040 | 1,044 | -29 | -2.7% | 1,238,600 |
| 2022/12/30 | 1,078 | 1,083 | 1,071 | 1,073 | ±0 | ±0% | 1,073,100 |
| 2022/12/29 | 1,080 | 1,083 | 1,064 | 1,073 | -32 | -2.9% | 1,403,900 |
| 2022/12/28 | 1,105 | 1,109 | 1,097 | 1,105 | -3 | -0.3% | 2,072,200 |
| 2022/12/27 | 1,114 | 1,122 | 1,105 | 1,108 | -7 | -0.6% | 2,400,400 |
| 2022/12/26 | 1,114 | 1,131 | 1,110 | 1,115 | +5 | +0.5% | 2,534,400 |
| 2022/12/23 | 1,111 | 1,115 | 1,095 | 1,110 | -5 | -0.4% | 1,727,800 |
551～
600
件表示中 / 3715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 | 101,900円 | -2.6% | -2.6% | 2.94% | 19.78倍 | 0.75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 |
| ニチアス | 512,500円 | +0.2% | -11.3% | 2.97% | 12.68倍 | 1.53倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| 日電硝 | 341,000円 | +3.6% | +69.1% | 4.25% | 16.57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 | 491,000円 | +10.1% | -3.2% | 2.16% | 13.75倍 | 1.38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 | 740,000円 | +6.0% | -5.0% | 1.91% | 13.54倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
