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 |
|---|---|---|---|---|---|---|---|
| 2023/11/08 | 1,083 | 1,089 | 1,032 | 1,045 | -128 | -10.9% | 9,096,100 |
| 2023/11/07 | 1,189 | 1,189 | 1,166 | 1,173 | -22 | -1.8% | 2,091,500 |
| 2023/11/06 | 1,194.5 | 1,202.5 | 1,181 | 1,195 | +17.5 | +1.5% | 1,935,400 |
| 2023/11/02 | 1,191.5 | 1,194.5 | 1,171.5 | 1,177.5 | -4 | -0.3% | 1,255,000 |
| 2023/11/01 | 1,173 | 1,188 | 1,172.5 | 1,181.5 | +34.5 | +3% | 1,678,400 |
| 2023/10/31 | 1,145 | 1,153.5 | 1,137.5 | 1,147 | +6.5 | +0.6% | 1,120,300 |
| 2023/10/30 | 1,150 | 1,150 | 1,134 | 1,140.5 | -10.5 | -0.9% | 939,200 |
| 2023/10/27 | 1,127.5 | 1,153.5 | 1,126.5 | 1,151 | +28.5 | +2.5% | 1,159,300 |
| 2023/10/26 | 1,125.5 | 1,130.5 | 1,116.5 | 1,122.5 | -11.5 | -1% | 1,407,300 |
| 2023/10/25 | 1,132 | 1,145.5 | 1,130.5 | 1,134 | +10 | +0.9% | 881,400 |
| 2023/10/24 | 1,122 | 1,128.5 | 1,096 | 1,124 | +2.5 | +0.2% | 1,342,100 |
| 2023/10/23 | 1,140 | 1,144 | 1,121.5 | 1,121.5 | -12.5 | -1.1% | 1,113,300 |
| 2023/10/20 | 1,138 | 1,138.5 | 1,126 | 1,134 | -7 | -0.6% | 959,600 |
| 2023/10/19 | 1,141 | 1,148.5 | 1,136 | 1,141 | -14 | -1.2% | 894,400 |
| 2023/10/18 | 1,180 | 1,180.5 | 1,152.5 | 1,155 | -15.5 | -1.3% | 918,100 |
| 2023/10/17 | 1,180 | 1,183 | 1,159 | 1,170.5 | +4 | +0.3% | 727,600 |
| 2023/10/16 | 1,160 | 1,176.5 | 1,157.5 | 1,166.5 | -7 | -0.6% | 902,700 |
| 2023/10/13 | 1,183 | 1,193 | 1,170.5 | 1,173.5 | -24.5 | -2% | 1,361,700 |
| 2023/10/12 | 1,182 | 1,198 | 1,179 | 1,198 | +24.5 | +2.1% | 1,168,800 |
| 2023/10/11 | 1,180 | 1,184.5 | 1,172 | 1,173.5 | -9 | -0.8% | 917,100 |
| 2023/10/10 | 1,158 | 1,188 | 1,154.5 | 1,182.5 | +46.5 | +4.1% | 1,743,000 |
| 2023/10/06 | 1,138 | 1,146 | 1,126 | 1,136 | +3.5 | +0.3% | 884,300 |
| 2023/10/05 | 1,129 | 1,132.5 | 1,115.5 | 1,132.5 | +20 | +1.8% | 1,299,400 |
| 2023/10/04 | 1,116.5 | 1,129 | 1,110.5 | 1,112.5 | -19.5 | -1.7% | 2,130,200 |
| 2023/10/03 | 1,170 | 1,170 | 1,130 | 1,132 | -48 | -4.1% | 2,058,400 |
| 2023/10/02 | 1,184.5 | 1,207 | 1,180 | 1,180 | +9 | +0.8% | 1,677,500 |
| 2023/09/29 | 1,185 | 1,186 | 1,164 | 1,171 | -11.5 | -1% | 1,878,300 |
| 2023/09/28 | 1,188 | 1,192 | 1,173 | 1,182.5 | -1.5 | -0.1% | 1,396,700 |
| 2023/09/27 | 1,175 | 1,184 | 1,169 | 1,184 | -0.5 | ±0% | 1,084,700 |
| 2023/09/26 | 1,194 | 1,195 | 1,180 | 1,184.5 | -8 | -0.7% | 843,100 |
| 2023/09/25 | 1,185.5 | 1,196.5 | 1,176.5 | 1,192.5 | +9.5 | +0.8% | 897,300 |
| 2023/09/22 | 1,180 | 1,189.5 | 1,166 | 1,183 | -10 | -0.8% | 1,542,100 |
| 2023/09/21 | 1,199 | 1,209 | 1,192 | 1,193 | -9 | -0.7% | 1,146,800 |
| 2023/09/20 | 1,221 | 1,222 | 1,199 | 1,202 | -17 | -1.4% | 1,249,300 |
| 2023/09/19 | 1,210 | 1,221.5 | 1,206 | 1,219 | +9 | +0.7% | 1,403,400 |
| 2023/09/15 | 1,220 | 1,224.5 | 1,205 | 1,210 | +3 | +0.2% | 2,206,800 |
| 2023/09/14 | 1,190.5 | 1,207.5 | 1,190 | 1,207 | +26 | +2.2% | 2,012,200 |
| 2023/09/13 | 1,183 | 1,184 | 1,173.5 | 1,181 | +6 | +0.5% | 1,298,000 |
| 2023/09/12 | 1,168.5 | 1,175 | 1,164.5 | 1,175 | +18 | +1.6% | 1,363,900 |
| 2023/09/11 | 1,160 | 1,170.5 | 1,155 | 1,157 | -5.5 | -0.5% | 1,253,800 |
| 2023/09/08 | 1,188 | 1,190 | 1,158 | 1,162.5 | -23 | -1.9% | 2,059,500 |
| 2023/09/07 | 1,186 | 1,201.5 | 1,184 | 1,185.5 | -2.5 | -0.2% | 1,607,800 |
| 2023/09/06 | 1,182 | 1,188.5 | 1,175.5 | 1,188 | +6.5 | +0.6% | 1,830,500 |
| 2023/09/05 | 1,188 | 1,194 | 1,174 | 1,181.5 | -10.5 | -0.9% | 1,841,900 |
| 2023/09/04 | 1,178.5 | 1,192 | 1,174.5 | 1,192 | +21.5 | +1.8% | 1,254,700 |
| 2023/09/01 | 1,154 | 1,172.5 | 1,148 | 1,170.5 | +18.5 | +1.6% | 1,441,200 |
| 2023/08/31 | 1,146 | 1,157 | 1,143.5 | 1,152 | +6 | +0.5% | 1,423,600 |
| 2023/08/30 | 1,152 | 1,156.5 | 1,141.5 | 1,146 | +3 | +0.3% | 2,357,900 |
| 2023/08/29 | 1,141 | 1,146 | 1,138 | 1,143 | +5.5 | +0.5% | 1,118,600 |
| 2023/08/28 | 1,125 | 1,137.5 | 1,124 | 1,137.5 | +21.5 | +1.9% | 1,212,700 |
401～
450
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 | 100,100円 | -2.6% | -2.6% | 3.00% | 19.43倍 | 0.74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 | 343,300円 | +3.6% | +69.1% | 4.22% | 16.68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 | 811,000円 | +6.0% | -5.0% | 1.74% | 14.69倍 | 1.61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 | 198,000円 | +4.5% | -1.2% | 3.70% | 16.60倍 | 1.93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
