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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 987.2 | 989.1 | 970.6 | 975.4 | -11.3 | -1.1% | 6,442,300 |
| 2024/02/29 | 1,009 | 1,009.5 | 983.5 | 986.7 | -22.3 | -2.2% | 3,762,900 |
| 2024/02/28 | 1,008.5 | 1,012.5 | 1,000 | 1,009 | +4.5 | +0.4% | 1,488,000 |
| 2024/02/27 | 999.3 | 1,014.5 | 996.9 | 1,004.5 | +4 | +0.4% | 2,247,900 |
| 2024/02/26 | 1,013 | 1,016.5 | 998.3 | 1,000.5 | -13 | -1.3% | 2,058,400 |
| 2024/02/22 | 1,020.5 | 1,021.5 | 1,000.5 | 1,013.5 | +5 | +0.5% | 1,969,600 |
| 2024/02/21 | 1,021 | 1,022 | 1,000 | 1,008.5 | -12.5 | -1.2% | 1,940,300 |
| 2024/02/20 | 1,029.5 | 1,029.5 | 1,012.5 | 1,021 | -9.5 | -0.9% | 1,511,800 |
| 2024/02/19 | 1,038 | 1,042.5 | 1,025 | 1,030.5 | -3.5 | -0.3% | 1,214,300 |
| 2024/02/16 | 1,030 | 1,050 | 1,027 | 1,034 | +14 | +1.4% | 3,068,300 |
| 2024/02/15 | 1,032 | 1,047.5 | 996.6 | 1,020 | +8.5 | +0.8% | 3,515,800 |
| 2024/02/14 | 973 | 1,018 | 955 | 1,011.5 | -34 | -3.3% | 8,027,100 |
| 2024/02/13 | 1,024 | 1,046 | 1,024 | 1,045.5 | +23 | +2.2% | 2,149,200 |
| 2024/02/09 | 1,031.5 | 1,039 | 1,019 | 1,022.5 | -6 | -0.6% | 2,021,400 |
| 2024/02/08 | 1,031 | 1,037 | 1,023.5 | 1,028.5 | -2.5 | -0.2% | 1,465,800 |
| 2024/02/07 | 1,020 | 1,037.5 | 1,014 | 1,031 | +6.5 | +0.6% | 1,994,600 |
| 2024/02/06 | 1,044 | 1,044 | 1,024 | 1,024.5 | -23 | -2.2% | 1,675,900 |
| 2024/02/05 | 1,049 | 1,057 | 1,044 | 1,047.5 | +10.5 | +1% | 2,152,800 |
| 2024/02/02 | 1,037 | 1,056 | 1,031 | 1,037 | +5 | +0.5% | 3,335,500 |
| 2024/02/01 | 1,035 | 1,039 | 1,025.5 | 1,032 | -12.5 | -1.2% | 2,343,300 |
| 2024/01/31 | 1,036 | 1,046.5 | 1,031 | 1,044.5 | +10.5 | +1% | 1,365,600 |
| 2024/01/30 | 1,038.5 | 1,038.5 | 1,030 | 1,034 | -3 | -0.3% | 963,500 |
| 2024/01/29 | 1,034 | 1,039.5 | 1,026 | 1,037 | +9.5 | +0.9% | 1,422,600 |
| 2024/01/26 | 1,029.5 | 1,040 | 1,024.5 | 1,027.5 | -4.5 | -0.4% | 1,444,600 |
| 2024/01/25 | 1,029.5 | 1,032.5 | 1,021 | 1,032 | -0.5 | ±0% | 1,167,900 |
| 2024/01/24 | 1,028.5 | 1,033.5 | 1,023.5 | 1,032.5 | +4.5 | +0.4% | 1,130,800 |
| 2024/01/23 | 1,027.5 | 1,032 | 1,019.5 | 1,028 | +2 | +0.2% | 1,678,100 |
| 2024/01/22 | 1,016 | 1,026.5 | 1,012 | 1,026 | +13 | +1.3% | 1,266,400 |
| 2024/01/19 | 1,006 | 1,019.5 | 1,001 | 1,013 | +15 | +1.5% | 1,694,800 |
| 2024/01/18 | 997 | 1,008.5 | 995.6 | 998 | -3 | -0.3% | 3,018,100 |
| 2024/01/17 | 1,029 | 1,033.5 | 1,001 | 1,001 | -26 | -2.5% | 4,539,200 |
| 2024/01/16 | 1,040 | 1,044.5 | 1,027 | 1,027 | -12.5 | -1.2% | 1,630,100 |
| 2024/01/15 | 1,042.5 | 1,044 | 1,035.5 | 1,039.5 | +2 | +0.2% | 1,323,300 |
| 2024/01/12 | 1,069.5 | 1,069.5 | 1,027.5 | 1,037.5 | -18 | -1.7% | 3,307,800 |
| 2024/01/11 | 1,059 | 1,062.5 | 1,053.5 | 1,055.5 | +3.5 | +0.3% | 1,294,100 |
| 2024/01/10 | 1,052 | 1,059 | 1,048.5 | 1,052 | -1 | -0.1% | 1,308,800 |
| 2024/01/09 | 1,045 | 1,053 | 1,041.5 | 1,053 | +12 | +1.2% | 1,466,200 |
| 2024/01/05 | 1,025.5 | 1,043 | 1,025.5 | 1,041 | +2 | +0.2% | 1,714,900 |
| 2024/01/04 | 1,021.5 | 1,042 | 1,014 | 1,039 | +13.5 | +1.3% | 1,843,200 |
| 2023/12/29 | 1,026 | 1,031.5 | 1,019 | 1,025.5 | -2 | -0.2% | 1,123,900 |
| 2023/12/28 | 1,020 | 1,031 | 1,018 | 1,027.5 | -14.5 | -1.4% | 1,276,400 |
| 2023/12/27 | 1,030.5 | 1,042 | 1,030.5 | 1,042 | +14.5 | +1.4% | 3,005,800 |
| 2023/12/26 | 1,030 | 1,036.5 | 1,026.5 | 1,027.5 | -1.5 | -0.1% | 1,611,500 |
| 2023/12/25 | 1,045 | 1,046 | 1,027 | 1,029 | -1.5 | -0.1% | 1,672,600 |
| 2023/12/22 | 1,025 | 1,030.5 | 1,021 | 1,030.5 | +9.5 | +0.9% | 1,940,200 |
| 2023/12/21 | 1,022.5 | 1,025 | 1,018.5 | 1,021 | -12 | -1.2% | 2,125,200 |
| 2023/12/20 | 1,032.5 | 1,042 | 1,028.5 | 1,033 | +5.5 | +0.5% | 1,805,400 |
| 2023/12/19 | 1,028.5 | 1,034.5 | 1,021.5 | 1,027.5 | +0.5 | ±0% | 1,395,000 |
| 2023/12/18 | 1,027.5 | 1,033 | 1,018.5 | 1,027 | -9 | -0.9% | 1,646,200 |
| 2023/12/15 | 1,020 | 1,039.5 | 1,020 | 1,036 | +13.5 | +1.3% | 2,113,600 |
51～
100
件表示中 / 3456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 | +1.7% | -44.7% | 3.01% | 14.18倍 | 0.66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 |
| 日東紡 | 677,000円 | +11.5% | +23.1% | 0.89% | 29.00倍 | 2.09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 | 306,500円 | +6.4% | -2.9% | 2.39% | 34.98倍 | 3.13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 |
| 東洋炭素 | 740,000円 | +9.6% | +3.1% | 1.62% | 20.42倍 | 1.84倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 住阪セメ | 381,300円 | +3.2% | +33.3% | 3.15% | 12.68倍 | 0.67倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
市場注目の銘柄
チャート関連のコラム
