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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 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 |
| 2021/05/07 | 1,845 | 1,879 | 1,827 | 1,874 | +35 | +1.9% | 1,885,400 |
| 2021/05/06 | 1,780 | 1,839 | 1,773 | 1,839 | +61 | +3.4% | 1,458,000 |
| 2021/04/30 | 1,793 | 1,799 | 1,772 | 1,778 | -14 | -0.8% | 986,100 |
| 2021/04/28 | 1,767 | 1,799 | 1,753 | 1,792 | +15 | +0.8% | 1,042,100 |
| 2021/04/27 | 1,744 | 1,788 | 1,741 | 1,777 | +34 | +2% | 1,040,500 |
| 2021/04/26 | 1,730 | 1,748 | 1,722 | 1,743 | +30 | +1.8% | 1,058,600 |
| 2021/04/23 | 1,721 | 1,732 | 1,709 | 1,713 | -31 | -1.8% | 646,900 |
| 2021/04/22 | 1,750 | 1,765 | 1,727 | 1,744 | +27 | +1.6% | 726,300 |
| 2021/04/21 | 1,719 | 1,733 | 1,706 | 1,717 | -41 | -2.3% | 1,626,300 |
| 2021/04/20 | 1,785 | 1,787 | 1,758 | 1,758 | -52 | -2.9% | 1,286,500 |
| 2021/04/19 | 1,797 | 1,823 | 1,792 | 1,810 | +27 | +1.5% | 1,012,400 |
| 2021/04/16 | 1,808 | 1,813 | 1,780 | 1,783 | -21 | -1.2% | 1,051,800 |
| 2021/04/15 | 1,780 | 1,814 | 1,776 | 1,804 | +33 | +1.9% | 780,300 |
| 2021/04/14 | 1,777 | 1,802 | 1,763 | 1,771 | -12 | -0.7% | 1,054,600 |
| 2021/04/13 | 1,807 | 1,812 | 1,780 | 1,783 | -25 | -1.4% | 1,175,500 |
| 2021/04/12 | 1,860 | 1,864 | 1,803 | 1,808 | -36 | -2% | 1,032,000 |
| 2021/04/09 | 1,861 | 1,861 | 1,839 | 1,844 | -13 | -0.7% | 1,121,200 |
| 2021/04/08 | 1,864 | 1,881 | 1,843 | 1,857 | -26 | -1.4% | 1,160,700 |
| 2021/04/07 | 1,826 | 1,902 | 1,823 | 1,883 | +57 | +3.1% | 2,708,500 |
| 2021/04/06 | 1,833 | 1,838 | 1,813 | 1,826 | +3 | +0.2% | 1,483,600 |
| 2021/04/05 | 1,805 | 1,830 | 1,788 | 1,823 | +27 | +1.5% | 1,687,600 |
| 2021/04/02 | 1,776 | 1,799 | 1,765 | 1,796 | +60 | +3.5% | 1,653,500 |
| 2021/04/01 | 1,794 | 1,804 | 1,732 | 1,736 | -51 | -2.9% | 1,920,500 |
| 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 |
1001～
1050
件表示中 / 3733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 | 100,300円 | -2.6% | -2.6% | 2.99% | 19.47倍 | 0.74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 | 560,000円 | +0.2% | -11.3% | 2.71% | 13.83倍 | 1.67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 | 343,000円 | +3.6% | +69.1% | 4.23% | 16.67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 | 564,000円 | +10.1% | -3.2% | 1.88% | 15.79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 | 794,000円 | +6.0% | -5.0% | 1.78% | 14.38倍 | 1.57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
