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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 470 | 479 | 467 | 471 | -4 | -0.8% | 1,004,000 |
| 2010/07/28 | 467 | 477 | 467 | 475 | +15 | +3.3% | 1,569,000 |
| 2010/07/27 | 468 | 471 | 459 | 460 | -8 | -1.7% | 839,000 |
| 2010/07/26 | 464 | 471 | 464 | 468 | +11 | +2.4% | 1,220,000 |
| 2010/07/23 | 451 | 461 | 447 | 457 | +19 | +4.3% | 1,662,000 |
| 2010/07/22 | 442 | 447 | 436 | 438 | -9 | -2% | 1,250,000 |
| 2010/07/21 | 457 | 458 | 442 | 447 | -2 | -0.4% | 1,390,000 |
| 2010/07/20 | 439 | 456 | 438 | 449 | +5 | +1.1% | 1,410,000 |
| 2010/07/16 | 466 | 468 | 442 | 444 | -24 | -5.1% | 2,940,000 |
| 2010/07/15 | 463 | 470 | 459 | 468 | +3 | +0.6% | 1,530,000 |
| 2010/07/14 | 459 | 465 | 456 | 465 | +18 | +4% | 1,442,000 |
| 2010/07/13 | 445 | 450 | 441 | 447 | +7 | +1.6% | 1,493,000 |
| 2010/07/12 | 439 | 448 | 436 | 440 | -2 | -0.5% | 1,342,000 |
| 2010/07/09 | 442 | 448 | 434 | 442 | +7 | +1.6% | 2,760,000 |
| 2010/07/08 | 439 | 442 | 433 | 435 | +12 | +2.8% | 2,568,000 |
| 2010/07/07 | 432 | 432 | 418 | 423 | -7 | -1.6% | 1,770,000 |
| 2010/07/06 | 418 | 433 | 410 | 430 | +7 | +1.7% | 1,411,000 |
| 2010/07/05 | 417 | 427 | 414 | 423 | +7 | +1.7% | 1,040,000 |
| 2010/07/02 | 410 | 421 | 406 | 416 | +8 | +2% | 1,631,000 |
| 2010/07/01 | 414 | 417 | 402 | 408 | -12 | -2.9% | 2,670,000 |
| 2010/06/30 | 426 | 426 | 415 | 420 | -22 | -5% | 2,860,000 |
| 2010/06/29 | 452 | 457 | 440 | 442 | -8 | -1.8% | 829,000 |
| 2010/06/28 | 460 | 460 | 445 | 450 | -7 | -1.5% | 677,000 |
| 2010/06/25 | 467 | 468 | 456 | 457 | -21 | -4.4% | 1,829,000 |
| 2010/06/24 | 476 | 483 | 472 | 478 | -4 | -0.8% | 930,000 |
| 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 |
3651～
3700
件表示中 / 3731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 | 101,800円 | -2.6% | -2.6% | 2.95% | 19.76倍 | 0.75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 | 342,600円 | +3.6% | +69.1% | 4.23% | 16.65倍 | 0.55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 | 608,000円 | +10.1% | -3.2% | 1.74% | 17.03倍 | 1.71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 | 815,000円 | +6.0% | -5.0% | 1.73% | 14.76倍 | 1.62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 |
| フジミインコ | 204,600円 | +4.5% | -1.2% | 3.58% | 17.15倍 | 1.99倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）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
