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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,122 | 1,144 | 1,122 | 1,133 | +5 | +0.4% | 2,193,700 |
| 2017/12/13 | 1,164 | 1,165 | 1,124 | 1,128 | -40 | -3.4% | 3,982,700 |
| 2017/12/12 | 1,210 | 1,219 | 1,161 | 1,168 | -40 | -3.3% | 2,512,300 |
| 2017/12/11 | 1,201 | 1,210 | 1,187 | 1,208 | +17 | +1.4% | 1,621,400 |
| 2017/12/08 | 1,210 | 1,214 | 1,182 | 1,191 | -23 | -1.9% | 3,521,000 |
| 2017/12/07 | 1,188 | 1,217 | 1,181 | 1,214 | +23 | +1.9% | 3,003,500 |
| 2017/12/06 | 1,216 | 1,231 | 1,178 | 1,191 | -37 | -3% | 3,495,500 |
| 2017/12/05 | 1,223 | 1,232 | 1,196 | 1,228 | -5 | -0.4% | 2,815,100 |
| 2017/12/04 | 1,168 | 1,239 | 1,166 | 1,233 | +73 | +6.3% | 5,950,000 |
| 2017/12/01 | 1,181 | 1,194 | 1,153 | 1,160 | -27 | -2.3% | 2,220,600 |
| 2017/11/30 | 1,191 | 1,203 | 1,170 | 1,187 | +12 | +1% | 3,530,500 |
| 2017/11/29 | 1,159 | 1,176 | 1,145 | 1,175 | +17 | +1.5% | 3,293,800 |
| 2017/11/28 | 1,169 | 1,179 | 1,155 | 1,158 | -11 | -0.9% | 2,315,600 |
| 2017/11/27 | 1,185 | 1,187 | 1,150 | 1,169 | -10 | -0.8% | 2,129,200 |
| 2017/11/24 | 1,182 | 1,198 | 1,166 | 1,179 | -27 | -2.2% | 2,355,300 |
| 2017/11/22 | 1,166 | 1,214 | 1,153 | 1,206 | +45 | +3.9% | 3,967,500 |
| 2017/11/21 | 1,176 | 1,185 | 1,158 | 1,161 | +7 | +0.6% | 2,431,400 |
| 2017/11/20 | 1,143 | 1,187 | 1,143 | 1,154 | +4 | +0.3% | 2,799,500 |
| 2017/11/17 | 1,145 | 1,176 | 1,135 | 1,150 | +18 | +1.6% | 5,190,600 |
| 2017/11/16 | 1,062 | 1,138 | 1,060 | 1,132 | +64 | +6% | 4,528,900 |
| 2017/11/15 | 1,067 | 1,087 | 1,054 | 1,068 | +1 | +0.1% | 4,689,500 |
| 2017/11/14 | 1,109 | 1,120 | 1,064 | 1,067 | -48 | -4.3% | 6,485,800 |
| 2017/11/13 | 1,133 | 1,145 | 1,114 | 1,115 | -25 | -2.2% | 2,201,800 |
| 2017/11/10 | 1,129 | 1,146 | 1,119 | 1,140 | -3 | -0.3% | 3,557,500 |
| 2017/11/09 | 1,175 | 1,178 | 1,113 | 1,143 | -35 | -3% | 6,670,900 |
| 2017/11/08 | 1,201 | 1,201 | 1,165 | 1,178 | -28 | -2.3% | 4,216,800 |
| 2017/11/07 | 1,199 | 1,210 | 1,171 | 1,206 | +38 | +3.3% | 5,928,300 |
| 2017/11/06 | 1,250 | 1,266 | 1,167 | 1,168 | -22 | -1.8% | 7,445,100 |
| 2017/11/02 | 1,178 | 1,213 | 1,164 | 1,190 | +37 | +3.2% | 5,417,800 |
| 2017/11/01 | 1,126 | 1,163 | 1,110 | 1,153 | +29 | +2.6% | 4,017,700 |
| 2017/10/31 | 1,093 | 1,130 | 1,092 | 1,124 | +37 | +3.4% | 3,066,400 |
| 2017/10/30 | 1,098 | 1,100 | 1,076 | 1,087 | -15 | -1.4% | 2,656,500 |
| 2017/10/27 | 1,131 | 1,133 | 1,093 | 1,102 | -9 | -0.8% | 2,615,000 |
| 2017/10/26 | 1,108 | 1,118 | 1,104 | 1,111 | -4 | -0.4% | 1,917,000 |
| 2017/10/25 | 1,119 | 1,146 | 1,107 | 1,115 | +12 | +1.1% | 3,794,100 |
| 2017/10/24 | 1,080 | 1,111 | 1,073 | 1,103 | +13 | +1.2% | 3,293,800 |
| 2017/10/23 | 1,089 | 1,105 | 1,080 | 1,090 | +29 | +2.7% | 3,993,700 |
| 2017/10/20 | 1,042 | 1,065 | 1,034 | 1,061 | +15 | +1.4% | 3,929,500 |
| 2017/10/19 | 1,041 | 1,060 | 1,038 | 1,046 | -9 | -0.9% | 3,366,800 |
| 2017/10/18 | 1,074 | 1,085 | 1,054 | 1,055 | -32 | -2.9% | 3,205,800 |
| 2017/10/17 | 1,098 | 1,107 | 1,076 | 1,087 | -10 | -0.9% | 2,687,500 |
| 2017/10/16 | 1,128 | 1,129 | 1,084 | 1,097 | -29 | -2.6% | 4,621,100 |
| 2017/10/13 | 1,118 | 1,133 | 1,099 | 1,126 | -12 | -1.1% | 5,516,900 |
| 2017/10/12 | 1,175 | 1,182 | 1,131 | 1,138 | -37 | -3.1% | 5,191,600 |
| 2017/10/11 | 1,120 | 1,178 | 1,109 | 1,175 | +97 | +9% | 7,271,000 |
| 2017/10/10 | 1,090 | 1,093 | 1,061 | 1,078 | -2 | -0.2% | 3,012,700 |
| 2017/10/06 | 1,077 | 1,120 | 1,061 | 1,080 | +21 | +2% | 4,640,900 |
| 2017/10/05 | 1,068 | 1,076 | 1,054 | 1,059 | -22 | -2% | 2,712,500 |
| 2017/10/04 | 1,063 | 1,093 | 1,056 | 1,081 | +11 | +1% | 3,634,500 |
| 2017/10/03 | 1,084 | 1,088 | 1,056 | 1,070 | +16 | +1.5% | 3,773,200 |
1801～
1850
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
