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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 840 | 865 | 833 | 835.7 | -9 | -1.1% | 1,629,900 |
| 2024/08/07 | 818.6 | 869.5 | 813 | 844.7 | -3.9 | -0.5% | 2,405,100 |
| 2024/08/06 | 807.8 | 867.8 | 807.8 | 848.6 | +95.5 | +12.7% | 2,822,000 |
| 2024/08/05 | 830 | 836.8 | 741.5 | 753.1 | -136.9 | -15.4% | 4,231,700 |
| 2024/08/02 | 924 | 925.9 | 890 | 890 | -64 | -6.7% | 3,199,000 |
| 2024/08/01 | 953.5 | 959.5 | 940.5 | 954 | -14.5 | -1.5% | 1,573,700 |
| 2024/07/31 | 964 | 976.2 | 956.7 | 968.5 | +12.2 | +1.3% | 2,941,700 |
| 2024/07/30 | 953 | 959.7 | 949.7 | 956.3 | +3.3 | +0.3% | 773,600 |
| 2024/07/29 | 955 | 962.4 | 949.1 | 953 | +12.6 | +1.3% | 1,043,800 |
| 2024/07/26 | 948.4 | 950.8 | 940 | 940.4 | +2.7 | +0.3% | 1,006,500 |
| 2024/07/25 | 947 | 947.8 | 936.2 | 937.7 | -13.5 | -1.4% | 1,587,400 |
| 2024/07/24 | 970 | 972.8 | 950.2 | 951.2 | -25.4 | -2.6% | 1,105,500 |
| 2024/07/23 | 976.2 | 983.6 | 971.5 | 976.6 | +18.2 | +1.9% | 1,253,300 |
| 2024/07/22 | 965 | 969.7 | 954.2 | 958.4 | -4.4 | -0.5% | 850,000 |
| 2024/07/19 | 989.7 | 989.7 | 957.1 | 962.8 | -25.1 | -2.5% | 1,274,000 |
| 2024/07/18 | 990.2 | 995.8 | 982 | 987.9 | -4.5 | -0.5% | 1,374,000 |
| 2024/07/17 | 983 | 997.9 | 979.5 | 992.4 | +37.2 | +3.9% | 3,941,800 |
| 2024/07/16 | 955.9 | 959.5 | 945 | 955.2 | +0.9 | +0.1% | 1,015,900 |
| 2024/07/12 | 950 | 962.7 | 949.9 | 954.3 | +5.8 | +0.6% | 1,907,000 |
| 2024/07/11 | 939 | 952.4 | 937.2 | 948.5 | +18.5 | +2% | 1,776,400 |
| 2024/07/10 | 935 | 935.7 | 929.1 | 930 | -1.3 | -0.1% | 1,050,500 |
| 2024/07/09 | 930 | 934.7 | 924.1 | 931.3 | +5 | +0.5% | 1,472,400 |
| 2024/07/08 | 924.5 | 927.3 | 918.3 | 926.3 | +3 | +0.3% | 1,241,900 |
| 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 |
251～
300
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
