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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 929.4 | 935.4 | 927.6 | 933.9 | +6 | +0.6% | 855,300 |
| 2024/11/21 | 934.6 | 939.9 | 925.7 | 927.9 | -6.7 | -0.7% | 478,300 |
| 2024/11/20 | 929.7 | 947 | 924.9 | 934.6 | +4.6 | +0.5% | 908,700 |
| 2024/11/19 | 921 | 931 | 921 | 930 | +3 | +0.3% | 951,400 |
| 2024/11/18 | 922 | 931.8 | 918.6 | 927 | +0.9 | +0.1% | 999,500 |
| 2024/11/15 | 936.8 | 941.1 | 926.1 | 926.1 | -5.7 | -0.6% | 1,129,300 |
| 2024/11/14 | 950 | 954.9 | 930 | 931.8 | -20.8 | -2.2% | 1,302,800 |
| 2024/11/13 | 944.2 | 957.7 | 943 | 952.6 | -3.1 | -0.3% | 1,142,900 |
| 2024/11/12 | 964.6 | 967.7 | 950.2 | 955.7 | -9.3 | -1% | 1,312,700 |
| 2024/11/11 | 956.5 | 969.6 | 950.1 | 965 | +2.4 | +0.2% | 1,334,100 |
| 2024/11/08 | 970 | 974.9 | 955.8 | 962.6 | -2.5 | -0.3% | 2,229,400 |
| 2024/11/07 | 940.5 | 969.9 | 931.2 | 965.1 | +81.9 | +9.3% | 4,828,200 |
| 2024/11/06 | 878 | 894.7 | 876.5 | 883.2 | +22.9 | +2.7% | 1,673,300 |
| 2024/11/05 | 862.8 | 876.9 | 860.3 | 860.3 | +1 | +0.1% | 1,250,100 |
| 2024/11/01 | 854.3 | 868.9 | 852 | 859.3 | -9.4 | -1.1% | 1,390,500 |
| 2024/10/31 | 862 | 871.4 | 857.5 | 868.7 | +7.1 | +0.8% | 1,499,700 |
| 2024/10/30 | 862 | 867.4 | 858 | 861.6 | +3.8 | +0.4% | 1,438,100 |
| 2024/10/29 | 858.9 | 866.6 | 856.1 | 857.8 | +0.3 | ±0% | 963,700 |
| 2024/10/28 | 843.4 | 859.3 | 838.6 | 857.5 | +14.6 | +1.7% | 905,800 |
| 2024/10/25 | 845 | 849.4 | 840.5 | 842.9 | -5 | -0.6% | 672,000 |
| 2024/10/24 | 845 | 852.9 | 838.8 | 847.9 | -1.1 | -0.1% | 1,142,200 |
| 2024/10/23 | 850 | 855.8 | 846.7 | 849 | -1 | -0.1% | 1,010,600 |
| 2024/10/22 | 856.4 | 861.5 | 847.7 | 850 | -14.1 | -1.6% | 1,299,000 |
| 2024/10/21 | 868.1 | 879.1 | 864 | 864.1 | -3.2 | -0.4% | 967,300 |
| 2024/10/18 | 872.3 | 875.1 | 866.6 | 867.3 | -2.8 | -0.3% | 471,400 |
| 2024/10/17 | 870 | 881.4 | 868.2 | 870.1 | -1 | -0.1% | 1,009,600 |
| 2024/10/16 | 871 | 879.3 | 866.2 | 871.1 | -8.1 | -0.9% | 1,062,000 |
| 2024/10/15 | 886.3 | 887.3 | 876.3 | 879.2 | -2.6 | -0.3% | 1,027,000 |
| 2024/10/11 | 880.3 | 884 | 875.1 | 881.8 | -3.7 | -0.4% | 1,264,200 |
| 2024/10/10 | 886.5 | 890.8 | 884.3 | 885.5 | +0.1 | ±0% | 1,063,700 |
| 2024/10/09 | 904.3 | 908.4 | 882.1 | 885.4 | -19.2 | -2.1% | 1,973,300 |
| 2024/10/08 | 907 | 912 | 900.1 | 904.6 | -6.5 | -0.7% | 992,700 |
| 2024/10/07 | 923.2 | 924.9 | 911.1 | 911.1 | +2.7 | +0.3% | 1,149,700 |
| 2024/10/04 | 910.1 | 914 | 907 | 908.4 | -4.2 | -0.5% | 995,200 |
| 2024/10/03 | 936 | 941.5 | 912.6 | 912.6 | -4.1 | -0.4% | 988,300 |
| 2024/10/02 | 918 | 918 | 908.1 | 916.7 | -7 | -0.8% | 1,499,400 |
| 2024/10/01 | 927 | 932.3 | 921 | 923.7 | +2.7 | +0.3% | 996,300 |
| 2024/09/30 | 915 | 927.8 | 913.5 | 921 | -33 | -3.5% | 1,901,800 |
| 2024/09/27 | 950 | 955.8 | 936 | 954 | +14.5 | +1.5% | 1,735,200 |
| 2024/09/26 | 944.3 | 945 | 928.6 | 939.5 | -7.1 | -0.8% | 1,831,100 |
| 2024/09/25 | 920.8 | 953.6 | 915.3 | 946.6 | +26.1 | +2.8% | 1,764,900 |
| 2024/09/24 | 930.5 | 933.1 | 916 | 920.5 | -10.4 | -1.1% | 2,220,000 |
| 2024/09/20 | 914.8 | 957.2 | 908.4 | 930.9 | +61.1 | +7% | 6,430,000 |
| 2024/09/19 | 857.5 | 877.9 | 856.2 | 869.8 | +34.3 | +4.1% | 1,695,400 |
| 2024/09/18 | 833.8 | 839.4 | 830 | 835.5 | +8.5 | +1% | 818,300 |
| 2024/09/17 | 837.5 | 841 | 815.8 | 827 | -5.5 | -0.7% | 1,058,000 |
| 2024/09/13 | 835.4 | 837.5 | 825.8 | 832.5 | +0.3 | ±0% | 1,148,500 |
| 2024/09/12 | 835.4 | 840.6 | 825.1 | 832.2 | +11.8 | +1.4% | 940,900 |
| 2024/09/11 | 835 | 835 | 812.7 | 820.4 | -19.7 | -2.3% | 1,539,900 |
| 2024/09/10 | 841.1 | 847.6 | 838.6 | 840.1 | -3.6 | -0.4% | 871,800 |
1～
50
件表示中 / 3586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 | 93,300円 | +1.7% | -44.7% | 3.22% | 13.28倍 | 0.55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 | 345,600円 | +10.7% | - | 3.76% | 9.62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 | 613,000円 | +16.9% | +64.1% | 1.42% | 21.26倍 | 1.79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 | 240,900円 | +18.8% | +24.5% | 3.04% | 21.40倍 | 2.43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 |
| 三谷セキ | 591,000円 | +1.1% | -6.8% | 1.78% | 12.71倍 | 1.28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
