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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/26 | 1,532 | 1,559 | 1,522 | 1,546 | +42 | +2.8% | 2,326,000 |
| 2021/10/25 | 1,451 | 1,521 | 1,449 | 1,504 | +43 | +2.9% | 1,853,900 |
| 2021/10/22 | 1,441 | 1,479 | 1,441 | 1,461 | -10 | -0.7% | 1,186,700 |
| 2021/10/21 | 1,478 | 1,511 | 1,465 | 1,471 | +8 | +0.5% | 1,755,800 |
| 2021/10/20 | 1,464 | 1,489 | 1,457 | 1,463 | +13 | +0.9% | 1,673,100 |
| 2021/10/19 | 1,452 | 1,454 | 1,421 | 1,450 | -3 | -0.2% | 1,277,300 |
| 2021/10/18 | 1,442 | 1,453 | 1,421 | 1,453 | +22 | +1.5% | 1,262,800 |
| 2021/10/15 | 1,413 | 1,432 | 1,410 | 1,431 | +33 | +2.4% | 1,334,400 |
| 2021/10/14 | 1,380 | 1,403 | 1,374 | 1,398 | +17 | +1.2% | 1,176,700 |
| 2021/10/13 | 1,377 | 1,387 | 1,358 | 1,381 | -13 | -0.9% | 1,044,700 |
| 2021/10/12 | 1,387 | 1,404 | 1,379 | 1,394 | -2 | -0.1% | 1,189,900 |
| 2021/10/11 | 1,375 | 1,407 | 1,371 | 1,396 | +30 | +2.2% | 1,506,800 |
| 2021/10/08 | 1,386 | 1,398 | 1,361 | 1,366 | -2 | -0.1% | 2,139,900 |
| 2021/10/07 | 1,345 | 1,383 | 1,333 | 1,368 | +31 | +2.3% | 2,105,000 |
| 2021/10/06 | 1,339 | 1,374 | 1,316 | 1,337 | +27 | +2.1% | 2,116,100 |
| 2021/10/05 | 1,337 | 1,342 | 1,283 | 1,310 | -27 | -2% | 2,798,900 |
| 2021/10/04 | 1,408 | 1,416 | 1,333 | 1,337 | -44 | -3.2% | 2,112,000 |
| 2021/10/01 | 1,421 | 1,422 | 1,375 | 1,381 | -60 | -4.2% | 2,622,700 |
| 2021/09/30 | 1,508 | 1,514 | 1,435 | 1,441 | -66 | -4.4% | 2,842,900 |
| 2021/09/29 | 1,488 | 1,527 | 1,485 | 1,507 | -8 | -0.5% | 2,696,400 |
| 2021/09/28 | 1,500 | 1,518 | 1,475 | 1,515 | +26 | +1.7% | 1,696,700 |
| 2021/09/27 | 1,491 | 1,503 | 1,474 | 1,489 | -2 | -0.1% | 1,277,700 |
| 2021/09/24 | 1,501 | 1,504 | 1,482 | 1,491 | +41 | +2.8% | 1,594,400 |
| 2021/09/22 | 1,524 | 1,524 | 1,450 | 1,450 | -84 | -5.5% | 2,651,800 |
| 2021/09/21 | 1,545 | 1,565 | 1,525 | 1,534 | -67 | -4.2% | 1,958,600 |
| 2021/09/17 | 1,614 | 1,627 | 1,595 | 1,601 | -19 | -1.2% | 1,637,000 |
| 2021/09/16 | 1,624 | 1,633 | 1,605 | 1,620 | +13 | +0.8% | 1,559,000 |
| 2021/09/15 | 1,620 | 1,620 | 1,590 | 1,607 | -47 | -2.8% | 1,806,200 |
| 2021/09/14 | 1,645 | 1,677 | 1,639 | 1,654 | +22 | +1.3% | 1,548,200 |
| 2021/09/13 | 1,590 | 1,632 | 1,581 | 1,632 | +28 | +1.7% | 1,511,600 |
| 2021/09/10 | 1,590 | 1,608 | 1,585 | 1,604 | -3 | -0.2% | 1,753,700 |
| 2021/09/09 | 1,585 | 1,622 | 1,575 | 1,607 | +9 | +0.6% | 1,321,100 |
| 2021/09/08 | 1,579 | 1,600 | 1,573 | 1,598 | +8 | +0.5% | 1,184,400 |
| 2021/09/07 | 1,615 | 1,616 | 1,590 | 1,590 | -9 | -0.6% | 1,591,200 |
| 2021/09/06 | 1,625 | 1,625 | 1,591 | 1,599 | +21 | +1.3% | 2,003,600 |
| 2021/09/03 | 1,542 | 1,620 | 1,535 | 1,578 | +75 | +5% | 3,354,300 |
| 2021/09/02 | 1,500 | 1,512 | 1,483 | 1,503 | -5 | -0.3% | 1,036,200 |
| 2021/09/01 | 1,469 | 1,515 | 1,465 | 1,508 | +48 | +3.3% | 2,566,500 |
| 2021/08/31 | 1,478 | 1,478 | 1,448 | 1,460 | -4 | -0.3% | 1,525,300 |
| 2021/08/30 | 1,480 | 1,492 | 1,453 | 1,464 | +11 | +0.8% | 1,629,900 |
851～
900
件表示中 / 3692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 | 92,400円 | -2.6% | -2.6% | 3.25% | 17.93倍 | 0.68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 | 483,200円 | +1.5% | +9.0% | 2.24% | 10.61倍 | 1.47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 | 340,300円 | +3.6% | +69.1% | 4.26% | 16.87倍 | 0.56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 | 412,000円 | +16.9% | +74.3% | 2.11% | 13.04倍 | 1.21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 |
| フジミインコ | 191,400円 | +18.8% | +24.5% | 3.83% | 17.00倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）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
