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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,250 | 1,258 | 1,227 | 1,251 | -5 | -0.4% | 941,700 |
| 2022/01/07 | 1,242 | 1,270 | 1,238 | 1,256 | +28 | +2.3% | 1,460,000 |
| 2022/01/06 | 1,248 | 1,254 | 1,222 | 1,228 | -26 | -2.1% | 1,112,800 |
| 2022/01/05 | 1,241 | 1,258 | 1,232 | 1,254 | +27 | +2.2% | 1,115,700 |
| 2022/01/04 | 1,224 | 1,231 | 1,213 | 1,227 | +19 | +1.6% | 801,800 |
| 2021/12/30 | 1,210 | 1,213 | 1,189 | 1,208 | -11 | -0.9% | 833,800 |
| 2021/12/29 | 1,217 | 1,228 | 1,211 | 1,219 | -9 | -0.7% | 906,200 |
| 2021/12/28 | 1,218 | 1,233 | 1,216 | 1,228 | +22 | +1.8% | 1,358,100 |
| 2021/12/27 | 1,222 | 1,226 | 1,205 | 1,206 | -16 | -1.3% | 1,315,400 |
| 2021/12/24 | 1,232 | 1,233 | 1,218 | 1,222 | ±0 | ±0% | 1,006,700 |
| 2021/12/23 | 1,207 | 1,228 | 1,206 | 1,222 | +22 | +1.8% | 1,378,900 |
| 2021/12/22 | 1,223 | 1,227 | 1,190 | 1,200 | -14 | -1.2% | 1,217,600 |
| 2021/12/21 | 1,200 | 1,220 | 1,198 | 1,214 | +27 | +2.3% | 1,233,900 |
| 2021/12/20 | 1,231 | 1,238 | 1,186 | 1,187 | -57 | -4.6% | 1,633,100 |
| 2021/12/17 | 1,252 | 1,277 | 1,242 | 1,244 | -1 | -0.1% | 2,551,200 |
| 2021/12/16 | 1,217 | 1,247 | 1,212 | 1,245 | +46 | +3.8% | 1,867,300 |
| 2021/12/15 | 1,200 | 1,208 | 1,195 | 1,199 | -1 | -0.1% | 1,004,400 |
| 2021/12/14 | 1,199 | 1,206 | 1,193 | 1,200 | -4 | -0.3% | 943,400 |
| 2021/12/13 | 1,212 | 1,219 | 1,195 | 1,204 | -8 | -0.7% | 935,000 |
| 2021/12/10 | 1,212 | 1,228 | 1,210 | 1,212 | +2 | +0.2% | 1,220,200 |
| 2021/12/09 | 1,215 | 1,221 | 1,201 | 1,210 | -6 | -0.5% | 911,600 |
| 2021/12/08 | 1,235 | 1,236 | 1,211 | 1,216 | -11 | -0.9% | 1,369,100 |
| 2021/12/07 | 1,211 | 1,231 | 1,197 | 1,227 | +42 | +3.5% | 1,888,400 |
| 2021/12/06 | 1,181 | 1,192 | 1,174 | 1,185 | ±0 | ±0% | 948,400 |
| 2021/12/03 | 1,170 | 1,187 | 1,139 | 1,185 | +32 | +2.8% | 1,583,200 |
| 2021/12/02 | 1,166 | 1,182 | 1,146 | 1,153 | -30 | -2.5% | 1,952,500 |
| 2021/12/01 | 1,170 | 1,196 | 1,156 | 1,183 | +6 | +0.5% | 1,961,300 |
| 2021/11/30 | 1,234 | 1,243 | 1,177 | 1,177 | -29 | -2.4% | 1,916,000 |
| 2021/11/29 | 1,226 | 1,235 | 1,204 | 1,206 | -48 | -3.8% | 1,683,000 |
| 2021/11/26 | 1,290 | 1,300 | 1,247 | 1,254 | -36 | -2.8% | 1,537,300 |
| 2021/11/25 | 1,272 | 1,291 | 1,266 | 1,290 | +16 | +1.3% | 1,335,100 |
| 2021/11/24 | 1,283 | 1,301 | 1,265 | 1,274 | -3 | -0.2% | 1,596,200 |
| 2021/11/22 | 1,260 | 1,284 | 1,242 | 1,277 | +7 | +0.6% | 1,646,500 |
| 2021/11/19 | 1,266 | 1,279 | 1,256 | 1,270 | -2 | -0.2% | 1,673,500 |
| 2021/11/18 | 1,284 | 1,285 | 1,255 | 1,272 | -17 | -1.3% | 1,667,400 |
| 2021/11/17 | 1,316 | 1,328 | 1,285 | 1,289 | -22 | -1.7% | 1,898,000 |
| 2021/11/16 | 1,341 | 1,350 | 1,311 | 1,311 | -26 | -1.9% | 1,736,600 |
| 2021/11/15 | 1,370 | 1,377 | 1,330 | 1,337 | -24 | -1.8% | 1,723,100 |
| 2021/11/12 | 1,374 | 1,391 | 1,356 | 1,361 | -20 | -1.4% | 2,025,400 |
| 2021/11/11 | 1,329 | 1,381 | 1,326 | 1,381 | +86 | +6.6% | 3,169,000 |
| 2021/11/10 | 1,335 | 1,339 | 1,291 | 1,295 | -50 | -3.7% | 2,616,500 |
| 2021/11/09 | 1,347 | 1,363 | 1,321 | 1,345 | -16 | -1.2% | 2,484,100 |
| 2021/11/08 | 1,369 | 1,380 | 1,338 | 1,361 | -7 | -0.5% | 2,997,900 |
| 2021/11/05 | 1,468 | 1,498 | 1,361 | 1,368 | -145 | -9.6% | 5,102,900 |
| 2021/11/04 | 1,515 | 1,516 | 1,495 | 1,513 | +24 | +1.6% | 2,416,100 |
| 2021/11/02 | 1,523 | 1,529 | 1,488 | 1,489 | -43 | -2.8% | 1,127,600 |
| 2021/11/01 | 1,518 | 1,535 | 1,511 | 1,532 | +44 | +3% | 1,260,400 |
| 2021/10/29 | 1,481 | 1,508 | 1,462 | 1,488 | +8 | +0.5% | 1,253,600 |
| 2021/10/28 | 1,515 | 1,526 | 1,476 | 1,480 | -48 | -3.1% | 1,405,200 |
| 2021/10/27 | 1,530 | 1,554 | 1,514 | 1,528 | -18 | -1.2% | 1,126,100 |
851～
900
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 | 99,700円 | -2.6% | -2.6% | 3.01% | 19.35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 | 341,800円 | +3.6% | +69.1% | 4.24% | 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 | 581,000円 | +10.1% | -3.2% | 1.82% | 16.27倍 | 1.63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 | 810,000円 | +6.0% | -5.0% | 1.74% | 14.66倍 | 1.64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 | 198,200円 | +4.5% | -1.2% | 3.70% | 16.61倍 | 1.97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
