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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,044 | 1,047 | 1,030 | 1,033 | -4 | -0.4% | 1,012,800 |
| 2022/08/25 | 1,042 | 1,043 | 1,032 | 1,037 | +1 | +0.1% | 1,110,800 |
| 2022/08/24 | 1,026 | 1,041 | 1,021 | 1,036 | +20 | +2% | 1,825,700 |
| 2022/08/23 | 1,014 | 1,017 | 1,011 | 1,016 | -8 | -0.8% | 1,264,700 |
| 2022/08/22 | 1,021 | 1,027 | 1,014 | 1,024 | -6 | -0.6% | 1,781,100 |
| 2022/08/19 | 1,034 | 1,034 | 1,027 | 1,030 | -2 | -0.2% | 1,201,700 |
| 2022/08/18 | 1,034 | 1,040 | 1,030 | 1,032 | -19 | -1.8% | 1,286,700 |
| 2022/08/17 | 1,032 | 1,057 | 1,031 | 1,051 | +27 | +2.6% | 2,339,000 |
| 2022/08/16 | 1,035 | 1,037 | 1,021 | 1,024 | -21 | -2% | 2,007,300 |
| 2022/08/15 | 1,042 | 1,050 | 1,034 | 1,045 | ±0 | ±0% | 1,084,500 |
| 2022/08/12 | 1,052 | 1,052 | 1,036 | 1,045 | +9 | +0.9% | 1,817,500 |
| 2022/08/10 | 1,025 | 1,044 | 1,020 | 1,036 | +14 | +1.4% | 1,489,100 |
| 2022/08/09 | 1,060 | 1,060 | 1,016 | 1,022 | -40 | -3.8% | 3,353,700 |
| 2022/08/08 | 1,057 | 1,065 | 1,040 | 1,062 | +10 | +1% | 1,527,900 |
| 2022/08/05 | 1,040 | 1,056 | 1,033 | 1,052 | -14 | -1.3% | 1,396,200 |
| 2022/08/04 | 1,061 | 1,071 | 1,046 | 1,066 | +14 | +1.3% | 1,174,600 |
| 2022/08/03 | 1,043 | 1,055 | 1,038 | 1,052 | +1 | +0.1% | 954,400 |
| 2022/08/02 | 1,069 | 1,072 | 1,047 | 1,051 | -27 | -2.5% | 1,009,100 |
| 2022/08/01 | 1,076 | 1,083 | 1,066 | 1,078 | +11 | +1% | 1,089,200 |
| 2022/07/29 | 1,063 | 1,076 | 1,056 | 1,067 | +14 | +1.3% | 1,243,900 |
| 2022/07/28 | 1,059 | 1,061 | 1,040 | 1,053 | ±0 | ±0% | 2,506,800 |
| 2022/07/27 | 1,037 | 1,055 | 1,036 | 1,053 | +13 | +1.3% | 1,104,300 |
| 2022/07/26 | 1,032 | 1,051 | 1,032 | 1,040 | -2 | -0.2% | 1,563,800 |
| 2022/07/25 | 1,043 | 1,050 | 1,040 | 1,042 | -14 | -1.3% | 913,000 |
| 2022/07/22 | 1,062 | 1,069 | 1,056 | 1,056 | +2 | +0.2% | 1,251,600 |
| 2022/07/21 | 1,056 | 1,059 | 1,043 | 1,054 | -3 | -0.3% | 1,350,100 |
| 2022/07/20 | 1,054 | 1,065 | 1,042 | 1,057 | +33 | +3.2% | 2,546,300 |
| 2022/07/19 | 1,018 | 1,024 | 1,005 | 1,024 | +21 | +2.1% | 1,489,300 |
| 2022/07/15 | 1,005 | 1,008 | 996 | 1,003 | -7 | -0.7% | 1,978,500 |
| 2022/07/14 | 1,005 | 1,013 | 1,000 | 1,010 | +1 | +0.1% | 1,270,500 |
| 2022/07/13 | 1,012 | 1,017 | 1,006 | 1,009 | +3 | +0.3% | 1,053,300 |
| 2022/07/12 | 1,023 | 1,029 | 1,004 | 1,006 | -38 | -3.6% | 1,961,600 |
| 2022/07/11 | 1,058 | 1,058 | 1,033 | 1,044 | +11 | +1.1% | 1,058,300 |
| 2022/07/08 | 1,037 | 1,056 | 1,033 | 1,033 | +2 | +0.2% | 1,588,600 |
| 2022/07/07 | 1,026 | 1,037 | 1,011 | 1,031 | +10 | +1% | 932,300 |
| 2022/07/06 | 1,020 | 1,046 | 1,020 | 1,021 | -25 | -2.4% | 1,016,700 |
| 2022/07/05 | 1,044 | 1,052 | 1,040 | 1,046 | +19 | +1.9% | 883,700 |
| 2022/07/04 | 1,026 | 1,036 | 1,021 | 1,027 | +14 | +1.4% | 795,000 |
| 2022/07/01 | 1,038 | 1,051 | 1,008 | 1,013 | -21 | -2% | 1,446,200 |
| 2022/06/30 | 1,052 | 1,053 | 1,029 | 1,034 | -20 | -1.9% | 1,519,400 |
| 2022/06/29 | 1,063 | 1,064 | 1,048 | 1,054 | -30 | -2.8% | 1,297,000 |
| 2022/06/28 | 1,075 | 1,088 | 1,072 | 1,084 | +6 | +0.6% | 1,280,300 |
| 2022/06/27 | 1,081 | 1,090 | 1,070 | 1,078 | +29 | +2.8% | 1,241,900 |
| 2022/06/24 | 1,038 | 1,054 | 1,031 | 1,049 | +2 | +0.2% | 1,615,100 |
| 2022/06/23 | 1,059 | 1,069 | 1,043 | 1,047 | -17 | -1.6% | 1,150,400 |
| 2022/06/22 | 1,098 | 1,100 | 1,064 | 1,064 | -19 | -1.8% | 1,261,100 |
| 2022/06/21 | 1,047 | 1,091 | 1,043 | 1,083 | +55 | +5.4% | 1,865,000 |
| 2022/06/20 | 1,085 | 1,087 | 1,020 | 1,028 | -53 | -4.9% | 2,389,300 |
| 2022/06/17 | 1,088 | 1,092 | 1,049 | 1,081 | -86 | -7.4% | 3,823,800 |
| 2022/06/16 | 1,184 | 1,190 | 1,163 | 1,167 | +4 | +0.3% | 1,168,700 |
551～
600
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
