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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,459 | 1,475 | 1,451 | 1,469 | -1 | -0.1% | 823,900 |
| 2021/07/15 | 1,471 | 1,477 | 1,454 | 1,470 | -14 | -0.9% | 894,200 |
| 2021/07/14 | 1,481 | 1,503 | 1,475 | 1,484 | -19 | -1.3% | 685,300 |
| 2021/07/13 | 1,497 | 1,503 | 1,489 | 1,503 | +5 | +0.3% | 919,900 |
| 2021/07/12 | 1,481 | 1,499 | 1,466 | 1,498 | +60 | +4.2% | 1,729,400 |
| 2021/07/09 | 1,419 | 1,455 | 1,417 | 1,438 | -11 | -0.8% | 2,663,500 |
| 2021/07/08 | 1,470 | 1,470 | 1,432 | 1,449 | -31 | -2.1% | 1,949,600 |
| 2021/07/07 | 1,497 | 1,499 | 1,474 | 1,480 | -38 | -2.5% | 1,193,300 |
| 2021/07/06 | 1,545 | 1,545 | 1,508 | 1,518 | -8 | -0.5% | 1,061,100 |
| 2021/07/05 | 1,545 | 1,551 | 1,526 | 1,526 | -22 | -1.4% | 629,200 |
| 2021/07/02 | 1,539 | 1,556 | 1,533 | 1,548 | +8 | +0.5% | 804,600 |
| 2021/07/01 | 1,544 | 1,575 | 1,524 | 1,540 | +8 | +0.5% | 1,180,800 |
| 2021/06/30 | 1,537 | 1,550 | 1,523 | 1,532 | +20 | +1.3% | 1,382,400 |
| 2021/06/29 | 1,558 | 1,564 | 1,504 | 1,512 | -78 | -4.9% | 2,236,900 |
| 2021/06/28 | 1,605 | 1,611 | 1,588 | 1,590 | -18 | -1.1% | 799,900 |
| 2021/06/25 | 1,587 | 1,619 | 1,587 | 1,608 | +28 | +1.8% | 775,900 |
| 2021/06/24 | 1,576 | 1,598 | 1,570 | 1,580 | -4 | -0.3% | 889,900 |
| 2021/06/23 | 1,600 | 1,607 | 1,570 | 1,584 | -4 | -0.3% | 1,054,300 |
| 2021/06/22 | 1,567 | 1,594 | 1,553 | 1,588 | +60 | +3.9% | 1,551,400 |
| 2021/06/21 | 1,546 | 1,558 | 1,520 | 1,528 | -58 | -3.7% | 1,645,900 |
| 2021/06/18 | 1,619 | 1,619 | 1,584 | 1,586 | -51 | -3.1% | 2,338,900 |
| 2021/06/17 | 1,630 | 1,653 | 1,627 | 1,637 | +6 | +0.4% | 1,457,100 |
| 2021/06/16 | 1,637 | 1,659 | 1,628 | 1,631 | -7 | -0.4% | 1,618,000 |
| 2021/06/15 | 1,645 | 1,657 | 1,632 | 1,638 | -18 | -1.1% | 952,900 |
| 2021/06/14 | 1,657 | 1,679 | 1,643 | 1,656 | +21 | +1.3% | 1,237,500 |
| 2021/06/11 | 1,630 | 1,637 | 1,613 | 1,635 | +12 | +0.7% | 1,484,800 |
| 2021/06/10 | 1,608 | 1,627 | 1,605 | 1,623 | +2 | +0.1% | 916,100 |
| 2021/06/09 | 1,621 | 1,635 | 1,618 | 1,621 | -3 | -0.2% | 660,500 |
| 2021/06/08 | 1,670 | 1,674 | 1,617 | 1,624 | -41 | -2.5% | 944,700 |
| 2021/06/07 | 1,672 | 1,683 | 1,657 | 1,665 | -1 | -0.1% | 717,400 |
| 2021/06/04 | 1,659 | 1,674 | 1,642 | 1,666 | ±0 | ±0% | 894,000 |
| 2021/06/03 | 1,641 | 1,687 | 1,628 | 1,666 | -12 | -0.7% | 1,144,400 |
| 2021/06/02 | 1,596 | 1,683 | 1,596 | 1,678 | +87 | +5.5% | 2,437,500 |
| 2021/06/01 | 1,628 | 1,647 | 1,577 | 1,591 | -23 | -1.4% | 1,843,700 |
| 2021/05/31 | 1,631 | 1,637 | 1,598 | 1,614 | -37 | -2.2% | 1,498,300 |
| 2021/05/28 | 1,628 | 1,654 | 1,620 | 1,651 | +63 | +4% | 1,939,200 |
| 2021/05/27 | 1,620 | 1,626 | 1,584 | 1,588 | -52 | -3.2% | 2,979,000 |
| 2021/05/26 | 1,703 | 1,705 | 1,623 | 1,640 | -86 | -5% | 2,711,000 |
| 2021/05/25 | 1,719 | 1,742 | 1,705 | 1,726 | +13 | +0.8% | 1,227,500 |
| 2021/05/24 | 1,723 | 1,754 | 1,709 | 1,713 | -9 | -0.5% | 1,024,900 |
| 2021/05/21 | 1,767 | 1,775 | 1,717 | 1,722 | -45 | -2.5% | 1,510,600 |
| 2021/05/20 | 1,792 | 1,804 | 1,748 | 1,767 | -42 | -2.3% | 1,382,600 |
| 2021/05/19 | 1,784 | 1,823 | 1,774 | 1,809 | +7 | +0.4% | 1,156,100 |
| 2021/05/18 | 1,754 | 1,812 | 1,753 | 1,802 | +62 | +3.6% | 1,270,100 |
| 2021/05/17 | 1,761 | 1,768 | 1,724 | 1,740 | -18 | -1% | 770,900 |
| 2021/05/14 | 1,770 | 1,785 | 1,750 | 1,758 | +37 | +2.1% | 1,843,500 |
| 2021/05/13 | 1,736 | 1,767 | 1,716 | 1,721 | -52 | -2.9% | 2,128,900 |
| 2021/05/12 | 1,760 | 1,773 | 1,737 | 1,773 | +72 | +4.2% | 3,183,400 |
| 2021/05/11 | 1,840 | 1,934 | 1,693 | 1,701 | -215 | -11.2% | 4,971,500 |
| 2021/05/10 | 1,876 | 1,960 | 1,875 | 1,916 | +42 | +2.2% | 3,192,500 |
1001～
1050
件表示中 / 3765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 | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28倍 | 0.81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 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21倍 | 0.71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 |
| ニチアス | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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 |
| 日東紡 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58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 | 935,000円 | +6.0% | -5.0% | 1.51% | 16.93倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
