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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 482 | 484 | 479 | 482 | -8 | -1.6% | 734,000 |
| 2010/06/22 | 497 | 499 | 487 | 490 | -14 | -2.8% | 1,498,000 |
| 2010/06/21 | 497 | 505 | 497 | 504 | +15 | +3.1% | 1,484,000 |
| 2010/06/18 | 494 | 497 | 488 | 489 | -3 | -0.6% | 1,256,000 |
| 2010/06/17 | 497 | 503 | 492 | 492 | -5 | -1% | 1,357,000 |
| 2010/06/16 | 487 | 505 | 487 | 497 | +18 | +3.8% | 2,803,000 |
| 2010/06/15 | 472 | 480 | 469 | 479 | +6 | +1.3% | 1,340,000 |
| 2010/06/14 | 456 | 474 | 456 | 473 | +24 | +5.3% | 1,922,000 |
| 2010/06/11 | 447 | 451 | 445 | 449 | +5 | +1.1% | 5,480,000 |
| 2010/06/10 | 444 | 446 | 437 | 444 | ±0 | ±0% | 1,032,000 |
| 2010/06/09 | 450 | 451 | 438 | 444 | -7 | -1.6% | 1,548,000 |
| 2010/06/08 | 447 | 459 | 446 | 451 | -4 | -0.9% | 1,184,000 |
| 2010/06/07 | 472 | 472 | 454 | 455 | -25 | -5.2% | 1,475,000 |
| 2010/06/04 | 478 | 483 | 473 | 480 | +7 | +1.5% | 1,592,000 |
| 2010/06/03 | 457 | 474 | 457 | 473 | +24 | +5.3% | 1,945,000 |
| 2010/06/02 | 453 | 460 | 448 | 449 | -12 | -2.6% | 1,777,000 |
| 2010/06/01 | 472 | 473 | 459 | 461 | -9 | -1.9% | 1,414,000 |
| 2010/05/31 | 463 | 474 | 462 | 470 | +6 | +1.3% | 1,022,000 |
| 2010/05/28 | 466 | 473 | 457 | 464 | +6 | +1.3% | 1,624,000 |
| 2010/05/27 | 442 | 460 | 442 | 458 | +12 | +2.7% | 1,873,000 |
| 2010/05/26 | 461 | 466 | 445 | 446 | -7 | -1.5% | 2,495,000 |
| 2010/05/25 | 463 | 478 | 452 | 453 | -14 | -3% | 2,504,000 |
| 2010/05/24 | 480 | 480 | 465 | 467 | -13 | -2.7% | 2,414,000 |
| 2010/05/21 | 465 | 482 | 453 | 480 | ±0 | ±0% | 2,601,000 |
| 2010/05/20 | 484 | 490 | 478 | 480 | -10 | -2% | 1,006,000 |
| 2010/05/19 | 485 | 492 | 480 | 490 | -6 | -1.2% | 1,502,000 |
| 2010/05/18 | 505 | 508 | 491 | 496 | -1 | -0.2% | 1,322,000 |
| 2010/05/17 | 519 | 523 | 491 | 497 | -28 | -5.3% | 2,178,000 |
| 2010/05/14 | 525 | 533 | 522 | 525 | -10 | -1.9% | 1,802,000 |
| 2010/05/13 | 531 | 538 | 525 | 535 | +11 | +2.1% | 1,117,000 |
| 2010/05/12 | 530 | 539 | 520 | 524 | -8 | -1.5% | 1,317,000 |
| 2010/05/11 | 547 | 547 | 531 | 532 | -5 | -0.9% | 1,941,000 |
| 2010/05/10 | 523 | 539 | 521 | 537 | +14 | +2.7% | 2,226,000 |
| 2010/05/07 | 529 | 531 | 513 | 523 | -16 | -3% | 2,641,000 |
| 2010/05/06 | 550 | 550 | 536 | 539 | -17 | -3.1% | 2,866,000 |
| 2010/04/30 | 546 | 558 | 546 | 556 | +18 | +3.3% | 1,748,000 |
| 2010/04/28 | 539 | 549 | 534 | 538 | -11 | -2% | 1,770,000 |
| 2010/04/27 | 545 | 553 | 545 | 549 | ±0 | ±0% | 1,475,000 |
| 2010/04/26 | 545 | 554 | 544 | 549 | +10 | +1.9% | 1,678,000 |
| 2010/04/23 | 538 | 545 | 534 | 539 | ±0 | ±0% | 2,538,000 |
| 2010/04/22 | 540 | 543 | 533 | 539 | -8 | -1.5% | 1,449,000 |
| 2010/04/21 | 532 | 547 | 530 | 547 | +22 | +4.2% | 1,777,000 |
| 2010/04/20 | 531 | 536 | 524 | 525 | -3 | -0.6% | 1,389,000 |
| 2010/04/19 | 531 | 536 | 528 | 528 | -18 | -3.3% | 1,688,000 |
| 2010/04/16 | 559 | 559 | 543 | 546 | -11 | -2% | 1,232,000 |
| 2010/04/15 | 561 | 563 | 556 | 557 | +2 | +0.4% | 1,582,000 |
| 2010/04/14 | 553 | 559 | 550 | 555 | +9 | +1.6% | 1,475,000 |
| 2010/04/13 | 552 | 554 | 540 | 546 | -10 | -1.8% | 1,787,000 |
| 2010/04/12 | 558 | 564 | 555 | 556 | +2 | +0.4% | 1,641,000 |
| 2010/04/09 | 562 | 566 | 552 | 554 | -11 | -1.9% | 3,596,000 |
3401～
3450
件表示中 / 3456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 | 99,700円 | +1.7% | -44.7% | 3.01% | 14.18倍 | 0.66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 |
| 日東紡 | 677,000円 | +11.5% | +23.1% | 0.89% | 29.00倍 | 2.09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 | 306,500円 | +6.4% | -2.9% | 2.39% | 34.98倍 | 3.13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 |
| 東洋炭素 | 740,000円 | +9.6% | +3.1% | 1.62% | 20.42倍 | 1.84倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 住阪セメ | 381,300円 | +3.2% | +33.3% | 3.15% | 12.68倍 | 0.67倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
市場注目の銘柄
チャート関連のコラム
