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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 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 |
| 2022/12/22 | 1,115 | 1,118 | 1,107 | 1,115 | +16 | +1.5% | 1,813,200 |
| 2022/12/21 | 1,085 | 1,110 | 1,082 | 1,099 | +3 | +0.3% | 1,487,700 |
| 2022/12/20 | 1,121 | 1,132 | 1,085 | 1,096 | -32 | -2.8% | 1,911,700 |
| 2022/12/19 | 1,135 | 1,138 | 1,125 | 1,128 | -16 | -1.4% | 1,965,300 |
| 2022/12/16 | 1,142 | 1,156 | 1,137 | 1,144 | -14 | -1.2% | 2,012,100 |
| 2022/12/15 | 1,148 | 1,166 | 1,145 | 1,158 | +9 | +0.8% | 1,825,500 |
| 2022/12/14 | 1,133 | 1,153 | 1,131 | 1,149 | +20 | +1.8% | 1,823,800 |
| 2022/12/13 | 1,140 | 1,141 | 1,123 | 1,129 | -6 | -0.5% | 1,472,100 |
| 2022/12/12 | 1,113 | 1,155 | 1,113 | 1,135 | +23 | +2.1% | 3,739,600 |
| 2022/12/09 | 1,106 | 1,116 | 1,105 | 1,112 | +12 | +1.1% | 1,688,500 |
| 2022/12/08 | 1,110 | 1,110 | 1,093 | 1,100 | -13 | -1.2% | 1,429,000 |
| 2022/12/07 | 1,085 | 1,118 | 1,082 | 1,113 | +26 | +2.4% | 2,128,800 |
| 2022/12/06 | 1,077 | 1,099 | 1,076 | 1,087 | +2 | +0.2% | 1,514,500 |
| 2022/12/05 | 1,079 | 1,093 | 1,074 | 1,085 | +12 | +1.1% | 1,357,300 |
| 2022/12/02 | 1,089 | 1,089 | 1,068 | 1,073 | -21 | -1.9% | 1,744,900 |
| 2022/12/01 | 1,075 | 1,102 | 1,060 | 1,094 | +47 | +4.5% | 3,729,300 |
| 2022/11/30 | 1,034 | 1,050 | 1,033 | 1,047 | +12 | +1.2% | 1,461,300 |
| 2022/11/29 | 1,028 | 1,038 | 1,026 | 1,035 | -6 | -0.6% | 1,390,200 |
| 2022/11/28 | 1,060 | 1,060 | 1,039 | 1,041 | -15 | -1.4% | 1,769,200 |
| 2022/11/25 | 1,058 | 1,062 | 1,052 | 1,056 | -6 | -0.6% | 1,866,400 |
| 2022/11/24 | 1,061 | 1,067 | 1,057 | 1,062 | +2 | +0.2% | 2,771,700 |
| 2022/11/22 | 1,065 | 1,073 | 1,059 | 1,060 | +2 | +0.2% | 1,918,100 |
| 2022/11/21 | 1,060 | 1,065 | 1,041 | 1,058 | -58 | -5.2% | 4,662,400 |
| 2022/11/18 | 1,100 | 1,133 | 1,100 | 1,116 | +49 | +4.6% | 3,860,300 |
| 2022/11/17 | 1,065 | 1,072 | 1,054 | 1,067 | -16 | -1.5% | 1,281,700 |
| 2022/11/16 | 1,085 | 1,087 | 1,069 | 1,083 | -10 | -0.9% | 1,161,400 |
| 2022/11/15 | 1,070 | 1,093 | 1,066 | 1,093 | +25 | +2.3% | 1,341,300 |
| 2022/11/14 | 1,069 | 1,079 | 1,065 | 1,068 | -2 | -0.2% | 1,134,100 |
| 2022/11/11 | 1,080 | 1,080 | 1,058 | 1,070 | +20 | +1.9% | 1,947,800 |
| 2022/11/10 | 1,050 | 1,069 | 1,049 | 1,050 | -12 | -1.1% | 1,645,400 |
| 2022/11/09 | 1,069 | 1,073 | 1,042 | 1,062 | -3 | -0.3% | 2,676,200 |
| 2022/11/08 | 1,028 | 1,075 | 1,018 | 1,065 | +61 | +6.1% | 6,142,300 |
| 2022/11/07 | 999 | 1,008 | 984 | 1,004 | +34 | +3.5% | 3,173,700 |
601～
650
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 | 0.75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 |
| 日電硝 | 341,500円 | +3.6% | +69.1% | 4.25% | 16.59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% | 14.48倍 | 1.62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 | 1.99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
