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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,787 | 1,797 | 1,771 | 1,787 | +5 | +0.3% | 1,700,900 |
| 2021/03/30 | 1,757 | 1,785 | 1,747 | 1,782 | +25 | +1.4% | 1,447,000 |
| 2021/03/29 | 1,788 | 1,818 | 1,744 | 1,757 | +12 | +0.7% | 2,762,400 |
| 2021/03/26 | 1,787 | 1,791 | 1,740 | 1,745 | -27 | -1.5% | 1,603,000 |
| 2021/03/25 | 1,760 | 1,793 | 1,759 | 1,772 | +43 | +2.5% | 1,793,600 |
| 2021/03/24 | 1,703 | 1,745 | 1,701 | 1,729 | +2 | +0.1% | 2,207,700 |
| 2021/03/23 | 1,756 | 1,783 | 1,727 | 1,727 | -23 | -1.3% | 1,497,300 |
| 2021/03/22 | 1,730 | 1,772 | 1,715 | 1,750 | -5 | -0.3% | 1,759,600 |
| 2021/03/19 | 1,744 | 1,764 | 1,729 | 1,755 | +5 | +0.3% | 1,918,000 |
| 2021/03/18 | 1,778 | 1,781 | 1,739 | 1,750 | -10 | -0.6% | 1,892,000 |
| 2021/03/17 | 1,737 | 1,770 | 1,728 | 1,760 | +2 | +0.1% | 1,220,900 |
| 2021/03/16 | 1,765 | 1,777 | 1,744 | 1,758 | -13 | -0.7% | 1,342,800 |
| 2021/03/15 | 1,722 | 1,782 | 1,722 | 1,771 | +65 | +3.8% | 3,620,700 |
| 2021/03/12 | 1,684 | 1,713 | 1,675 | 1,706 | +19 | +1.1% | 2,382,600 |
| 2021/03/11 | 1,696 | 1,720 | 1,682 | 1,687 | -13 | -0.8% | 1,801,200 |
| 2021/03/10 | 1,662 | 1,710 | 1,650 | 1,700 | +10 | +0.6% | 2,381,300 |
| 2021/03/09 | 1,686 | 1,718 | 1,659 | 1,690 | +30 | +1.8% | 4,175,400 |
| 2021/03/08 | 1,629 | 1,670 | 1,603 | 1,660 | +38 | +2.3% | 3,757,100 |
| 2021/03/05 | 1,621 | 1,637 | 1,589 | 1,622 | -3 | -0.2% | 3,077,400 |
| 2021/03/04 | 1,590 | 1,668 | 1,586 | 1,625 | +28 | +1.8% | 4,347,800 |
| 2021/03/03 | 1,540 | 1,600 | 1,523 | 1,597 | +78 | +5.1% | 3,126,300 |
| 2021/03/02 | 1,508 | 1,546 | 1,500 | 1,519 | +41 | +2.8% | 3,016,600 |
| 2021/03/01 | 1,470 | 1,482 | 1,450 | 1,478 | +37 | +2.6% | 1,566,100 |
| 2021/02/26 | 1,490 | 1,491 | 1,439 | 1,441 | -72 | -4.8% | 2,373,300 |
| 2021/02/25 | 1,553 | 1,564 | 1,507 | 1,513 | ±0 | ±0% | 1,410,900 |
| 2021/02/24 | 1,518 | 1,542 | 1,505 | 1,513 | -2 | -0.1% | 1,930,500 |
| 2021/02/22 | 1,503 | 1,532 | 1,482 | 1,515 | +36 | +2.4% | 2,181,600 |
| 2021/02/19 | 1,428 | 1,484 | 1,425 | 1,479 | +28 | +1.9% | 1,853,800 |
| 2021/02/18 | 1,505 | 1,519 | 1,446 | 1,451 | -66 | -4.4% | 2,186,600 |
| 2021/02/17 | 1,457 | 1,522 | 1,455 | 1,517 | +47 | +3.2% | 1,861,400 |
| 2021/02/16 | 1,535 | 1,536 | 1,463 | 1,470 | -69 | -4.5% | 2,613,600 |
| 2021/02/15 | 1,560 | 1,566 | 1,526 | 1,539 | -4 | -0.3% | 1,444,500 |
| 2021/02/12 | 1,624 | 1,625 | 1,542 | 1,543 | -80 | -4.9% | 2,889,100 |
| 2021/02/10 | 1,480 | 1,630 | 1,432 | 1,623 | +59 | +3.8% | 6,649,700 |
| 2021/02/09 | 1,581 | 1,594 | 1,556 | 1,564 | -3 | -0.2% | 2,457,800 |
| 2021/02/08 | 1,535 | 1,582 | 1,529 | 1,567 | +44 | +2.9% | 2,067,900 |
| 2021/02/05 | 1,577 | 1,580 | 1,520 | 1,523 | -49 | -3.1% | 1,526,900 |
| 2021/02/04 | 1,563 | 1,585 | 1,560 | 1,572 | -3 | -0.2% | 1,072,300 |
| 2021/02/03 | 1,585 | 1,596 | 1,556 | 1,575 | -7 | -0.4% | 1,489,100 |
| 2021/02/02 | 1,519 | 1,584 | 1,511 | 1,582 | +71 | +4.7% | 2,574,300 |
| 2021/02/01 | 1,498 | 1,522 | 1,491 | 1,511 | -2 | -0.1% | 1,273,300 |
| 2021/01/29 | 1,523 | 1,549 | 1,500 | 1,513 | -3 | -0.2% | 1,961,500 |
| 2021/01/28 | 1,472 | 1,528 | 1,468 | 1,516 | -3 | -0.2% | 1,449,700 |
| 2021/01/27 | 1,529 | 1,551 | 1,517 | 1,519 | -10 | -0.7% | 1,219,300 |
| 2021/01/26 | 1,550 | 1,554 | 1,528 | 1,529 | -1 | -0.1% | 2,055,200 |
| 2021/01/25 | 1,490 | 1,530 | 1,485 | 1,530 | +45 | +3% | 2,182,700 |
| 2021/01/22 | 1,452 | 1,492 | 1,445 | 1,485 | +20 | +1.4% | 1,489,800 |
| 2021/01/21 | 1,484 | 1,485 | 1,452 | 1,465 | -18 | -1.2% | 1,180,400 |
| 2021/01/20 | 1,477 | 1,491 | 1,465 | 1,483 | +15 | +1% | 1,806,300 |
| 2021/01/19 | 1,417 | 1,469 | 1,412 | 1,468 | +51 | +3.6% | 1,694,600 |
1001～
1050
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
