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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,050 | 1,069 | 1,049 | 1,050 | -12 | -1.1% | 1,645,400 |
| 2022/11/09 | 1,069 | 1,073 | 1,042 | 1,062 | -3 | -0.3% | 2,676,200 |
| 2022/11/08 | 1,028 | 1,075 | 1,018 | 1,065 | +61 | +6.1% | 6,142,300 |
| 2022/11/07 | 999 | 1,008 | 984 | 1,004 | +34 | +3.5% | 3,173,700 |
| 2022/11/04 | 965 | 972 | 953 | 970 | -9 | -0.9% | 2,039,000 |
| 2022/11/02 | 970 | 986 | 970 | 979 | +4 | +0.4% | 1,278,900 |
| 2022/11/01 | 977 | 977 | 967 | 975 | +4 | +0.4% | 887,700 |
| 2022/10/31 | 968 | 973 | 963 | 971 | +17 | +1.8% | 1,517,400 |
| 2022/10/28 | 952 | 963 | 949 | 954 | -7 | -0.7% | 1,917,900 |
| 2022/10/27 | 969 | 969 | 957 | 961 | -6 | -0.6% | 771,000 |
| 2022/10/26 | 964 | 974 | 962 | 967 | +10 | +1% | 1,152,400 |
| 2022/10/25 | 959 | 964 | 953 | 957 | +5 | +0.5% | 871,500 |
| 2022/10/24 | 948 | 964 | 945 | 952 | +19 | +2% | 1,530,900 |
| 2022/10/21 | 937 | 941 | 932 | 933 | -7 | -0.7% | 1,439,700 |
| 2022/10/20 | 949 | 953 | 936 | 940 | -15 | -1.6% | 1,549,600 |
| 2022/10/19 | 954 | 962 | 952 | 955 | +1 | +0.1% | 1,210,700 |
| 2022/10/18 | 954 | 958 | 946 | 954 | +10 | +1.1% | 1,658,600 |
| 2022/10/17 | 947 | 952 | 939 | 944 | -10 | -1% | 1,259,600 |
| 2022/10/14 | 946 | 957 | 933 | 954 | +23 | +2.5% | 2,270,100 |
| 2022/10/13 | 951 | 954 | 930 | 931 | -22 | -2.3% | 2,620,500 |
| 2022/10/12 | 971 | 976 | 950 | 953 | -27 | -2.8% | 3,178,300 |
| 2022/10/11 | 987 | 997 | 980 | 980 | -19 | -1.9% | 2,569,100 |
| 2022/10/07 | 991 | 1,004 | 987 | 999 | -14 | -1.4% | 1,369,400 |
| 2022/10/06 | 1,011 | 1,023 | 1,009 | 1,013 | +5 | +0.5% | 1,387,400 |
| 2022/10/05 | 1,020 | 1,024 | 1,005 | 1,008 | ±0 | ±0% | 1,889,500 |
| 2022/10/04 | 997 | 1,010 | 988 | 1,008 | +30 | +3.1% | 2,102,000 |
| 2022/10/03 | 965 | 979 | 947 | 978 | -1 | -0.1% | 1,941,300 |
| 2022/09/30 | 995 | 1,006 | 973 | 979 | -22 | -2.2% | 2,507,200 |
| 2022/09/29 | 988 | 1,002 | 984 | 1,001 | +28 | +2.9% | 1,798,600 |
| 2022/09/28 | 997 | 1,004 | 965 | 973 | -25 | -2.5% | 3,056,400 |
| 2022/09/27 | 1,004 | 1,016 | 994 | 998 | +2 | +0.2% | 1,849,200 |
| 2022/09/26 | 1,020 | 1,022 | 995 | 996 | -33 | -3.2% | 2,588,500 |
| 2022/09/22 | 1,015 | 1,035 | 1,015 | 1,029 | +5 | +0.5% | 1,506,800 |
| 2022/09/21 | 1,051 | 1,051 | 1,017 | 1,024 | -29 | -2.8% | 2,509,100 |
| 2022/09/20 | 1,017 | 1,054 | 1,015 | 1,053 | +48 | +4.8% | 3,857,400 |
| 2022/09/16 | 1,002 | 1,015 | 1,002 | 1,005 | -10 | -1% | 1,406,600 |
| 2022/09/15 | 1,019 | 1,022 | 1,008 | 1,015 | -4 | -0.4% | 1,295,200 |
| 2022/09/14 | 1,008 | 1,028 | 1,006 | 1,019 | -14 | -1.4% | 1,426,100 |
| 2022/09/13 | 1,029 | 1,036 | 1,025 | 1,033 | +10 | +1% | 1,139,500 |
| 2022/09/12 | 1,038 | 1,038 | 1,019 | 1,023 | +1 | +0.1% | 1,059,300 |
| 2022/09/09 | 1,022 | 1,027 | 1,017 | 1,022 | -3 | -0.3% | 1,442,300 |
| 2022/09/08 | 1,007 | 1,026 | 1,003 | 1,025 | +33 | +3.3% | 2,301,900 |
| 2022/09/07 | 1,004 | 1,010 | 992 | 992 | -22 | -2.2% | 2,127,700 |
| 2022/09/06 | 1,004 | 1,015 | 998 | 1,014 | +15 | +1.5% | 1,207,200 |
| 2022/09/05 | 1,002 | 1,004 | 996 | 999 | -5 | -0.5% | 1,494,100 |
| 2022/09/02 | 1,007 | 1,007 | 993 | 1,004 | -6 | -0.6% | 2,549,100 |
| 2022/09/01 | 1,015 | 1,020 | 1,009 | 1,010 | -14 | -1.4% | 1,669,100 |
| 2022/08/31 | 1,012 | 1,026 | 1,010 | 1,024 | -2 | -0.2% | 1,331,700 |
| 2022/08/30 | 1,032 | 1,033 | 1,023 | 1,026 | +2 | +0.2% | 890,100 |
| 2022/08/29 | 1,011 | 1,026 | 1,009 | 1,024 | -9 | -0.9% | 1,597,400 |
501～
550
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
