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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,616 | 1,697 | 1,615 | 1,696 | +89 | +5.5% | 5,715,300 |
| 2018/01/22 | 1,608 | 1,618 | 1,596 | 1,607 | -10 | -0.6% | 2,669,800 |
| 2018/01/19 | 1,580 | 1,626 | 1,563 | 1,617 | -3 | -0.2% | 5,610,500 |
| 2018/01/18 | 1,681 | 1,698 | 1,605 | 1,620 | -86 | -5% | 9,101,900 |
| 2018/01/17 | 1,680 | 1,724 | 1,677 | 1,706 | -10 | -0.6% | 3,663,500 |
| 2018/01/16 | 1,683 | 1,720 | 1,667 | 1,716 | +22 | +1.3% | 3,173,700 |
| 2018/01/15 | 1,720 | 1,730 | 1,666 | 1,694 | -24 | -1.4% | 4,877,300 |
| 2018/01/12 | 1,681 | 1,749 | 1,671 | 1,718 | +38 | +2.3% | 8,481,900 |
| 2018/01/11 | 1,580 | 1,692 | 1,556 | 1,680 | +117 | +7.5% | 10,751,100 |
| 2018/01/10 | 1,642 | 1,645 | 1,515 | 1,563 | -40 | -2.5% | 10,989,000 |
| 2018/01/09 | 1,602 | 1,638 | 1,559 | 1,603 | +81 | +5.3% | 7,465,600 |
| 2018/01/05 | 1,515 | 1,524 | 1,490 | 1,522 | +18 | +1.2% | 4,036,100 |
| 2018/01/04 | 1,428 | 1,547 | 1,425 | 1,504 | +109 | +7.8% | 6,783,600 |
| 2017/12/29 | 1,414 | 1,428 | 1,385 | 1,395 | +11 | +0.8% | 3,852,600 |
| 2017/12/28 | 1,375 | 1,426 | 1,364 | 1,384 | -3 | -0.2% | 4,026,000 |
| 2017/12/27 | 1,396 | 1,414 | 1,381 | 1,387 | -15 | -1.1% | 2,905,300 |
| 2017/12/26 | 1,402 | 1,415 | 1,377 | 1,402 | -9 | -0.6% | 3,236,900 |
| 2017/12/25 | 1,388 | 1,415 | 1,379 | 1,411 | +55 | +4.1% | 4,912,400 |
| 2017/12/22 | 1,335 | 1,363 | 1,330 | 1,356 | +14 | +1% | 4,298,300 |
| 2017/12/21 | 1,311 | 1,348 | 1,301 | 1,342 | +4 | +0.3% | 3,454,600 |
| 2017/12/20 | 1,288 | 1,342 | 1,287 | 1,338 | +48 | +3.7% | 3,016,100 |
| 2017/12/19 | 1,324 | 1,326 | 1,288 | 1,290 | -52 | -3.9% | 4,104,400 |
| 2017/12/18 | 1,305 | 1,350 | 1,300 | 1,342 | +36 | +2.8% | 6,632,200 |
| 2017/12/15 | 1,284 | 1,337 | 1,267 | 1,306 | +173 | +15.3% | 14,912,000 |
| 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 |
1851～
1900
件表示中 / 3766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 | 103,800円 | -2.6% | -2.6% | 2.89% | 20.14倍 | 0.80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 | 555,500円 | -1.0% | -12.5% | 2.74% | 13.73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 |
| 日電硝 | 425,600円 | +3.6% | +93.3% | 3.41% | 19.08倍 | 0.70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 | 545,000円 | +10.1% | -3.2% | 1.94% | 15.26倍 | 1.53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 | 882,000円 | +6.0% | -5.0% | 1.60% | 15.97倍 | 1.74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
