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 |
|---|---|---|---|---|---|---|---|
| 2010/10/28 | 487 | 489 | 482 | 483 | -5 | -1% | 1,258,000 |
| 2010/10/27 | 487 | 495 | 486 | 488 | +1 | +0.2% | 1,159,000 |
| 2010/10/26 | 488 | 492 | 484 | 487 | -4 | -0.8% | 894,000 |
| 2010/10/25 | 495 | 497 | 490 | 491 | -7 | -1.4% | 854,000 |
| 2010/10/22 | 493 | 503 | 492 | 498 | +3 | +0.6% | 1,102,000 |
| 2010/10/21 | 500 | 507 | 493 | 495 | -4 | -0.8% | 1,191,000 |
| 2010/10/20 | 501 | 502 | 497 | 499 | -10 | -2% | 945,000 |
| 2010/10/19 | 512 | 514 | 506 | 509 | -1 | -0.2% | 1,112,000 |
| 2010/10/18 | 513 | 515 | 509 | 510 | -4 | -0.8% | 836,000 |
| 2010/10/15 | 516 | 516 | 509 | 514 | -7 | -1.3% | 1,329,000 |
| 2010/10/14 | 516 | 529 | 514 | 521 | +16 | +3.2% | 2,815,000 |
| 2010/10/13 | 503 | 508 | 497 | 505 | +3 | +0.6% | 1,354,000 |
| 2010/10/12 | 516 | 518 | 502 | 502 | -15 | -2.9% | 1,676,000 |
| 2010/10/08 | 531 | 531 | 517 | 517 | -13 | -2.5% | 1,861,000 |
| 2010/10/07 | 533 | 538 | 528 | 530 | -2 | -0.4% | 1,472,000 |
| 2010/10/06 | 528 | 533 | 525 | 532 | +6 | +1.1% | 1,414,000 |
| 2010/10/05 | 518 | 528 | 514 | 526 | +2 | +0.4% | 1,535,000 |
| 2010/10/04 | 522 | 529 | 519 | 524 | +1 | +0.2% | 1,225,000 |
| 2010/10/01 | 530 | 533 | 523 | 523 | +1 | +0.2% | 1,687,000 |
| 2010/09/30 | 530 | 536 | 522 | 522 | -7 | -1.3% | 1,487,000 |
| 2010/09/29 | 521 | 530 | 520 | 529 | +5 | +1% | 1,488,000 |
| 2010/09/28 | 527 | 530 | 522 | 524 | -2 | -0.4% | 1,161,000 |
| 2010/09/27 | 518 | 527 | 518 | 526 | +13 | +2.5% | 1,401,000 |
| 2010/09/24 | 515 | 520 | 509 | 513 | -8 | -1.5% | 1,932,000 |
| 2010/09/22 | 524 | 529 | 520 | 521 | -5 | -1% | 1,596,000 |
| 2010/09/21 | 541 | 544 | 525 | 526 | -16 | -3% | 1,559,000 |
| 2010/09/17 | 525 | 544 | 525 | 542 | +22 | +4.2% | 3,293,000 |
| 2010/09/16 | 524 | 526 | 518 | 520 | +2 | +0.4% | 1,820,000 |
| 2010/09/15 | 501 | 521 | 501 | 518 | +9 | +1.8% | 2,144,000 |
| 2010/09/14 | 515 | 517 | 506 | 509 | -5 | -1% | 1,022,000 |
| 2010/09/13 | 514 | 520 | 511 | 514 | +6 | +1.2% | 1,925,000 |
| 2010/09/10 | 502 | 511 | 501 | 508 | +6 | +1.2% | 3,161,000 |
| 2010/09/09 | 506 | 507 | 500 | 502 | +4 | +0.8% | 982,000 |
| 2010/09/08 | 500 | 503 | 497 | 498 | -10 | -2% | 1,313,000 |
| 2010/09/07 | 512 | 514 | 504 | 508 | -9 | -1.7% | 2,599,000 |
| 2010/09/06 | 510 | 518 | 507 | 517 | +13 | +2.6% | 2,095,000 |
| 2010/09/03 | 505 | 508 | 498 | 504 | +1 | +0.2% | 1,558,000 |
| 2010/09/02 | 498 | 506 | 495 | 503 | +13 | +2.7% | 2,446,000 |
| 2010/09/01 | 486 | 492 | 477 | 490 | +2 | +0.4% | 2,880,000 |
| 2010/08/31 | 503 | 503 | 488 | 488 | -20 | -3.9% | 2,271,000 |
| 2010/08/30 | 505 | 514 | 502 | 508 | +11 | +2.2% | 2,626,000 |
| 2010/08/27 | 484 | 499 | 479 | 497 | +9 | +1.8% | 2,524,000 |
| 2010/08/26 | 499 | 500 | 482 | 488 | -6 | -1.2% | 2,902,000 |
| 2010/08/25 | 490 | 503 | 486 | 494 | +2 | +0.4% | 4,577,000 |
| 2010/08/24 | 490 | 500 | 487 | 492 | -1 | -0.2% | 4,834,000 |
| 2010/08/23 | 484 | 496 | 483 | 493 | +14 | +2.9% | 3,682,000 |
| 2010/08/20 | 481 | 485 | 477 | 479 | -10 | -2% | 2,140,000 |
| 2010/08/19 | 480 | 490 | 479 | 489 | +13 | +2.7% | 1,905,000 |
| 2010/08/18 | 471 | 479 | 469 | 476 | +10 | +2.1% | 1,707,000 |
| 2010/08/17 | 470 | 471 | 461 | 466 | -10 | -2.1% | 2,986,000 |
3551～
3600
件表示中 / 3693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 | 91,600円 | -2.6% | -2.6% | 3.28% | 17.77倍 | 0.67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 | 486,000円 | +1.5% | +9.0% | 2.22% | 10.67倍 | 1.48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 | 340,100円 | +3.6% | +69.1% | 4.26% | 16.86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 | 409,000円 | +16.9% | +74.3% | 2.13% | 12.95倍 | 1.20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 | 188,800円 | +18.8% | +24.5% | 3.88% | 16.77倍 | 1.90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
