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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 936.3 | 938.7 | 923 | 923.3 | -11 | -1.2% | 1,027,400 |
| 2024/07/04 | 932 | 939.5 | 931.8 | 934.3 | +3.7 | +0.4% | 723,800 |
| 2024/07/03 | 926 | 934.9 | 924.6 | 930.6 | +4.4 | +0.5% | 1,174,600 |
| 2024/07/02 | 920.6 | 927.5 | 915.2 | 926.2 | +0.2 | ±0% | 1,293,200 |
| 2024/07/01 | 925 | 930.7 | 924.3 | 926 | +5.5 | +0.6% | 1,190,300 |
| 2024/06/28 | 923 | 925 | 916.5 | 920.5 | -3.5 | -0.4% | 1,691,300 |
| 2024/06/27 | 929.7 | 930 | 920.3 | 924 | -14.9 | -1.6% | 1,481,200 |
| 2024/06/26 | 942 | 943.5 | 934.5 | 938.9 | -4.4 | -0.5% | 1,430,500 |
| 2024/06/25 | 938 | 944.2 | 935.3 | 943.3 | +8 | +0.9% | 1,066,000 |
| 2024/06/24 | 931.1 | 935.3 | 927.1 | 935.3 | +5.2 | +0.6% | 820,900 |
| 2024/06/21 | 932 | 938.4 | 930.1 | 930.1 | +1.3 | +0.1% | 1,502,700 |
| 2024/06/20 | 931 | 931.8 | 923 | 928.8 | +1.3 | +0.1% | 787,600 |
| 2024/06/19 | 929.5 | 933.7 | 924.6 | 927.5 | +0.2 | ±0% | 899,700 |
| 2024/06/18 | 928 | 929.8 | 924 | 927.3 | +9.3 | +1% | 934,800 |
| 2024/06/17 | 930.2 | 933 | 911.4 | 918 | -17.4 | -1.9% | 2,036,600 |
| 2024/06/14 | 923.4 | 940.7 | 920.1 | 935.4 | +9 | +1% | 1,891,700 |
| 2024/06/13 | 955.6 | 958 | 926.4 | 926.4 | -35.5 | -3.7% | 2,995,700 |
| 2024/06/12 | 965 | 969 | 959 | 961.9 | -6.5 | -0.7% | 688,300 |
| 2024/06/11 | 960 | 971 | 957 | 968.4 | +12.8 | +1.3% | 1,133,800 |
| 2024/06/10 | 947.5 | 957.4 | 945.4 | 955.6 | +10.5 | +1.1% | 1,205,500 |
| 2024/06/07 | 945 | 951.1 | 942 | 945.1 | -3.3 | -0.3% | 1,382,900 |
| 2024/06/06 | 977.7 | 978.8 | 943.1 | 948.4 | -26.1 | -2.7% | 2,465,600 |
| 2024/06/05 | 984 | 984 | 974.5 | 974.5 | -16.1 | -1.6% | 1,327,600 |
| 2024/06/04 | 997 | 997.5 | 985.5 | 990.6 | -13.9 | -1.4% | 1,053,300 |
| 2024/06/03 | 1,002 | 1,005.5 | 998.8 | 1,004.5 | +8.5 | +0.9% | 794,800 |
| 2024/05/31 | 989 | 999 | 987.7 | 996 | +16 | +1.6% | 1,250,000 |
| 2024/05/30 | 979.9 | 983.7 | 970.3 | 980 | -3.8 | -0.4% | 1,452,000 |
| 2024/05/29 | 998.3 | 1,001.5 | 982 | 983.8 | -16.2 | -1.6% | 936,000 |
| 2024/05/28 | 991.1 | 1,001 | 989.8 | 1,000 | +8.8 | +0.9% | 1,126,400 |
| 2024/05/27 | 983.1 | 991.2 | 978.1 | 991.2 | +8.3 | +0.8% | 731,800 |
| 2024/05/24 | 981.7 | 990.1 | 977 | 982.9 | -7.2 | -0.7% | 940,600 |
| 2024/05/23 | 981 | 993.1 | 980.5 | 990.1 | +8.1 | +0.8% | 935,700 |
| 2024/05/22 | 997 | 999 | 981.3 | 982 | -13.9 | -1.4% | 1,206,100 |
| 2024/05/21 | 1,003 | 1,008 | 995.1 | 995.9 | -6.6 | -0.7% | 918,000 |
| 2024/05/20 | 999.5 | 1,014 | 996.2 | 1,002.5 | +6.7 | +0.7% | 1,049,300 |
| 2024/05/17 | 990.1 | 1,002 | 989.6 | 995.8 | -1.3 | -0.1% | 1,023,700 |
| 2024/05/16 | 993 | 998.8 | 982 | 997.1 | +7.1 | +0.7% | 1,229,000 |
| 2024/05/15 | 1,008 | 1,008 | 987.7 | 990 | -8.2 | -0.8% | 1,106,400 |
| 2024/05/14 | 981.3 | 998.5 | 978.2 | 998.2 | +16 | +1.6% | 1,684,800 |
| 2024/05/13 | 974 | 986.2 | 970.7 | 982.2 | +11.2 | +1.2% | 2,119,400 |
| 2024/05/10 | 980 | 1,041 | 971 | 971 | -75 | -7.2% | 5,460,800 |
| 2024/05/09 | 1,060 | 1,066.5 | 1,042 | 1,046 | +10.5 | +1% | 3,018,200 |
| 2024/05/08 | 1,038.5 | 1,041 | 1,031.5 | 1,035.5 | +1 | +0.1% | 1,167,800 |
| 2024/05/07 | 1,031.5 | 1,039 | 1,028.5 | 1,034.5 | +6 | +0.6% | 762,000 |
| 2024/05/02 | 1,035 | 1,039 | 1,026.5 | 1,028.5 | -10.5 | -1% | 796,000 |
| 2024/05/01 | 1,040 | 1,043 | 1,029 | 1,039 | -10 | -1% | 586,100 |
| 2024/04/30 | 1,037 | 1,049 | 1,031.5 | 1,049 | +12 | +1.2% | 1,041,800 |
| 2024/04/26 | 1,032 | 1,037.5 | 1,024 | 1,037 | -1.5 | -0.1% | 788,000 |
| 2024/04/25 | 1,038 | 1,047.5 | 1,031 | 1,038.5 | +2.5 | +0.2% | 1,169,200 |
| 2024/04/24 | 1,034 | 1,041.5 | 1,026 | 1,036 | +2 | +0.2% | 1,171,100 |
201～
250
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
