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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,218 | 1,257 | 1,215 | 1,233 | +21 | +1.7% | 2,342,900 |
| 2022/06/08 | 1,209 | 1,215 | 1,202 | 1,212 | +9 | +0.7% | 1,702,900 |
| 2022/06/07 | 1,185 | 1,217 | 1,177 | 1,203 | +21 | +1.8% | 2,133,000 |
| 2022/06/06 | 1,160 | 1,196 | 1,158 | 1,182 | +15 | +1.3% | 2,521,400 |
| 2022/06/03 | 1,143 | 1,169 | 1,136 | 1,167 | +51 | +4.6% | 2,714,900 |
| 2022/06/02 | 1,102 | 1,131 | 1,097 | 1,116 | +12 | +1.1% | 1,512,100 |
| 2022/06/01 | 1,092 | 1,108 | 1,089 | 1,104 | +17 | +1.6% | 1,422,200 |
| 2022/05/31 | 1,070 | 1,096 | 1,065 | 1,087 | +15 | +1.4% | 2,176,900 |
| 2022/05/30 | 1,056 | 1,077 | 1,054 | 1,072 | +29 | +2.8% | 2,094,600 |
| 2022/05/27 | 1,040 | 1,050 | 1,031 | 1,043 | +28 | +2.8% | 1,923,700 |
| 2022/05/26 | 1,000 | 1,021 | 1,000 | 1,015 | +15 | +1.5% | 1,761,500 |
| 2022/05/25 | 1,006 | 1,007 | 994 | 1,000 | -2 | -0.2% | 1,795,600 |
| 2022/05/24 | 1,018 | 1,024 | 1,000 | 1,002 | -11 | -1.1% | 2,359,200 |
| 2022/05/23 | 1,028 | 1,028 | 1,010 | 1,013 | -5 | -0.5% | 1,380,100 |
| 2022/05/20 | 1,010 | 1,018 | 1,001 | 1,018 | ±0 | ±0% | 1,457,800 |
| 2022/05/19 | 1,003 | 1,022 | 998 | 1,018 | -19 | -1.8% | 1,486,500 |
| 2022/05/18 | 1,017 | 1,042 | 1,017 | 1,037 | +27 | +2.7% | 1,692,800 |
| 2022/05/17 | 1,014 | 1,016 | 1,001 | 1,010 | +4 | +0.4% | 1,168,900 |
| 2022/05/16 | 1,037 | 1,040 | 1,004 | 1,006 | -8 | -0.8% | 1,529,100 |
| 2022/05/13 | 998 | 1,016 | 997 | 1,014 | +16 | +1.6% | 1,970,100 |
| 2022/05/12 | 1,030 | 1,045 | 998 | 998 | -54 | -5.1% | 3,442,200 |
| 2022/05/11 | 1,057 | 1,057 | 1,041 | 1,052 | -4 | -0.4% | 1,311,900 |
| 2022/05/10 | 1,033 | 1,058 | 1,023 | 1,056 | +18 | +1.7% | 1,528,100 |
| 2022/05/09 | 1,090 | 1,090 | 1,038 | 1,038 | -67 | -6.1% | 2,100,000 |
| 2022/05/06 | 1,081 | 1,106 | 1,071 | 1,105 | +28 | +2.6% | 1,415,700 |
| 2022/05/02 | 1,070 | 1,082 | 1,058 | 1,077 | +1 | +0.1% | 1,155,600 |
| 2022/04/28 | 1,044 | 1,076 | 1,037 | 1,076 | +40 | +3.9% | 1,325,400 |
| 2022/04/27 | 1,045 | 1,055 | 1,030 | 1,036 | -27 | -2.5% | 2,144,800 |
| 2022/04/26 | 1,059 | 1,072 | 1,052 | 1,063 | +14 | +1.3% | 1,484,600 |
| 2022/04/25 | 1,037 | 1,054 | 1,033 | 1,049 | -12 | -1.1% | 1,583,200 |
| 2022/04/22 | 1,050 | 1,066 | 1,047 | 1,061 | -16 | -1.5% | 1,033,100 |
| 2022/04/21 | 1,058 | 1,078 | 1,056 | 1,077 | +16 | +1.5% | 1,295,100 |
| 2022/04/20 | 1,080 | 1,080 | 1,061 | 1,061 | -11 | -1% | 1,271,100 |
| 2022/04/19 | 1,056 | 1,075 | 1,039 | 1,072 | +41 | +4% | 2,337,500 |
| 2022/04/18 | 1,060 | 1,064 | 1,022 | 1,031 | -40 | -3.7% | 1,669,300 |
| 2022/04/15 | 1,089 | 1,092 | 1,060 | 1,071 | -26 | -2.4% | 1,466,300 |
| 2022/04/14 | 1,090 | 1,107 | 1,086 | 1,097 | +9 | +0.8% | 1,022,700 |
| 2022/04/13 | 1,058 | 1,088 | 1,054 | 1,088 | +40 | +3.8% | 1,170,300 |
| 2022/04/12 | 1,077 | 1,078 | 1,046 | 1,048 | -36 | -3.3% | 1,165,600 |
| 2022/04/11 | 1,081 | 1,096 | 1,079 | 1,084 | +6 | +0.6% | 910,100 |
| 2022/04/08 | 1,079 | 1,099 | 1,064 | 1,078 | +10 | +0.9% | 1,784,200 |
| 2022/04/07 | 1,068 | 1,075 | 1,054 | 1,068 | -22 | -2% | 1,433,900 |
| 2022/04/06 | 1,104 | 1,107 | 1,085 | 1,090 | -32 | -2.9% | 1,537,500 |
| 2022/04/05 | 1,141 | 1,141 | 1,117 | 1,122 | -12 | -1.1% | 826,800 |
| 2022/04/04 | 1,137 | 1,140 | 1,120 | 1,134 | -3 | -0.3% | 672,900 |
| 2022/04/01 | 1,137 | 1,144 | 1,120 | 1,137 | -14 | -1.2% | 1,054,200 |
| 2022/03/31 | 1,140 | 1,157 | 1,126 | 1,151 | -12 | -1% | 1,375,600 |
| 2022/03/30 | 1,177 | 1,181 | 1,147 | 1,163 | -2 | -0.2% | 1,403,400 |
| 2022/03/29 | 1,142 | 1,169 | 1,141 | 1,165 | +17 | +1.5% | 1,070,000 |
| 2022/03/28 | 1,158 | 1,159 | 1,135 | 1,148 | -11 | -0.9% | 909,700 |
751～
800
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
