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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/23 | 1,049 | 1,050.5 | 1,034 | 1,034 | -3 | -0.3% | 916,700 |
| 2024/04/22 | 1,036 | 1,040.5 | 1,028 | 1,037 | +15 | +1.5% | 1,006,500 |
| 2024/04/19 | 1,039 | 1,042 | 1,018 | 1,022 | -20 | -1.9% | 1,254,500 |
| 2024/04/18 | 1,035 | 1,050.5 | 1,031 | 1,042 | +9 | +0.9% | 800,400 |
| 2024/04/17 | 1,053 | 1,065 | 1,027 | 1,033 | -8.5 | -0.8% | 1,670,700 |
| 2024/04/16 | 1,056 | 1,059.5 | 1,040.5 | 1,041.5 | -22.5 | -2.1% | 1,247,800 |
| 2024/04/15 | 1,065 | 1,068 | 1,055.5 | 1,064 | -4.5 | -0.4% | 893,200 |
| 2024/04/12 | 1,067.5 | 1,070 | 1,056.5 | 1,068.5 | +12 | +1.1% | 1,962,600 |
| 2024/04/11 | 1,050 | 1,058.5 | 1,045 | 1,056.5 | ±0 | ±0% | 1,001,600 |
| 2024/04/10 | 1,040 | 1,071 | 1,039.5 | 1,056.5 | +24.5 | +2.4% | 2,815,800 |
| 2024/04/09 | 1,025 | 1,034 | 1,016 | 1,032 | +9.5 | +0.9% | 1,073,600 |
| 2024/04/08 | 1,015 | 1,022.5 | 1,005 | 1,022.5 | +11 | +1.1% | 1,016,000 |
| 2024/04/05 | 1,001.5 | 1,017.5 | 999.5 | 1,011.5 | -0.5 | ±0% | 1,078,500 |
| 2024/04/04 | 1,016.5 | 1,023.5 | 1,011 | 1,012 | +5 | +0.5% | 1,391,200 |
| 2024/04/03 | 1,006 | 1,008.5 | 989.4 | 1,007 | -3 | -0.3% | 1,722,200 |
| 2024/04/02 | 990 | 1,011.5 | 987.1 | 1,010 | +21.6 | +2.2% | 1,681,500 |
| 2024/04/01 | 1,000 | 1,006.5 | 988.3 | 988.4 | -8.3 | -0.8% | 1,492,000 |
| 2024/03/29 | 1,001.5 | 1,006.5 | 995.1 | 996.7 | -3.3 | -0.3% | 1,774,200 |
| 2024/03/28 | 1,005.5 | 1,009 | 998.5 | 1,000 | -5.5 | -0.5% | 1,228,700 |
| 2024/03/27 | 1,003.5 | 1,009 | 998 | 1,005.5 | +7.3 | +0.7% | 1,637,000 |
| 2024/03/26 | 993 | 1,001 | 990.2 | 998.2 | +4.9 | +0.5% | 1,491,100 |
| 2024/03/25 | 996.8 | 998.5 | 987.9 | 993.3 | -3.5 | -0.4% | 1,303,300 |
| 2024/03/22 | 992.3 | 1,002.5 | 984.7 | 996.8 | +6.1 | +0.6% | 2,106,600 |
| 2024/03/21 | 986.6 | 994.6 | 981.8 | 990.7 | +9.7 | +1% | 2,012,500 |
| 2024/03/19 | 970.1 | 982.7 | 964.8 | 981 | +10.7 | +1.1% | 1,723,700 |
| 2024/03/18 | 961.2 | 971.8 | 957 | 970.3 | +13.2 | +1.4% | 1,392,500 |
| 2024/03/15 | 950 | 961.4 | 949.5 | 957.1 | +2.6 | +0.3% | 2,049,400 |
301～
350
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
