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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,140 | 1,157 | 1,126 | 1,151 | -12 | -1% | 1,375,600 |
| 2022/03/30 | 1,177 | 1,181 | 1,147 | 1,163 | -2 | -0.2% | 1,403,400 |
| 2022/03/29 | 1,142 | 1,169 | 1,141 | 1,165 | +17 | +1.5% | 1,070,000 |
| 2022/03/28 | 1,158 | 1,159 | 1,135 | 1,148 | -11 | -0.9% | 909,700 |
| 2022/03/25 | 1,157 | 1,159 | 1,137 | 1,159 | +24 | +2.1% | 1,413,100 |
| 2022/03/24 | 1,122 | 1,135 | 1,107 | 1,135 | -6 | -0.5% | 1,188,100 |
| 2022/03/23 | 1,128 | 1,142 | 1,118 | 1,141 | +27 | +2.4% | 1,309,400 |
| 2022/03/22 | 1,114 | 1,123 | 1,104 | 1,114 | +13 | +1.2% | 964,100 |
| 2022/03/18 | 1,086 | 1,101 | 1,078 | 1,101 | +19 | +1.8% | 1,576,600 |
| 2022/03/17 | 1,085 | 1,086 | 1,065 | 1,082 | +16 | +1.5% | 1,396,900 |
| 2022/03/16 | 1,064 | 1,073 | 1,052 | 1,066 | +2 | +0.2% | 1,313,400 |
| 2022/03/15 | 1,044 | 1,073 | 1,042 | 1,064 | +31 | +3% | 1,455,000 |
| 2022/03/14 | 1,000 | 1,038 | 1,000 | 1,033 | +20 | +2% | 1,930,900 |
| 2022/03/11 | 1,027 | 1,029 | 998 | 1,013 | -43 | -4.1% | 2,872,800 |
| 2022/03/10 | 1,029 | 1,060 | 1,016 | 1,056 | +65 | +6.6% | 2,455,500 |
| 2022/03/09 | 1,010 | 1,012 | 989 | 991 | -11 | -1.1% | 2,094,900 |
| 2022/03/08 | 1,051 | 1,055 | 1,000 | 1,002 | -83 | -7.6% | 1,947,600 |
| 2022/03/07 | 1,087 | 1,105 | 1,064 | 1,085 | -26 | -2.3% | 2,026,400 |
| 2022/03/04 | 1,127 | 1,138 | 1,101 | 1,111 | -22 | -1.9% | 1,853,100 |
| 2022/03/03 | 1,138 | 1,138 | 1,112 | 1,133 | +8 | +0.7% | 1,331,300 |
| 2022/03/02 | 1,111 | 1,132 | 1,105 | 1,125 | -8 | -0.7% | 1,232,300 |
| 2022/03/01 | 1,120 | 1,138 | 1,107 | 1,133 | +32 | +2.9% | 1,830,600 |
| 2022/02/28 | 1,091 | 1,108 | 1,077 | 1,101 | +30 | +2.8% | 1,829,300 |
| 2022/02/25 | 1,066 | 1,074 | 1,037 | 1,071 | +21 | +2% | 2,327,200 |
| 2022/02/24 | 1,101 | 1,102 | 1,046 | 1,050 | -53 | -4.8% | 2,101,100 |
| 2022/02/22 | 1,119 | 1,122 | 1,095 | 1,103 | -34 | -3% | 2,243,900 |
| 2022/02/21 | 1,166 | 1,167 | 1,121 | 1,137 | -51 | -4.3% | 2,360,500 |
| 2022/02/18 | 1,148 | 1,208 | 1,145 | 1,188 | +26 | +2.2% | 2,654,500 |
| 2022/02/17 | 1,200 | 1,201 | 1,157 | 1,162 | -39 | -3.2% | 2,356,300 |
| 2022/02/16 | 1,206 | 1,209 | 1,187 | 1,201 | +25 | +2.1% | 1,662,800 |
| 2022/02/15 | 1,193 | 1,207 | 1,172 | 1,176 | -22 | -1.8% | 2,007,600 |
| 2022/02/14 | 1,212 | 1,239 | 1,184 | 1,198 | -53 | -4.2% | 3,023,300 |
| 2022/02/10 | 1,217 | 1,277 | 1,212 | 1,251 | +45 | +3.7% | 3,919,400 |
| 2022/02/09 | 1,171 | 1,217 | 1,115 | 1,206 | +81 | +7.2% | 6,535,300 |
| 2022/02/08 | 1,147 | 1,155 | 1,122 | 1,125 | -22 | -1.9% | 1,779,800 |
| 2022/02/07 | 1,150 | 1,160 | 1,113 | 1,147 | -47 | -3.9% | 2,328,200 |
| 2022/02/04 | 1,210 | 1,218 | 1,187 | 1,194 | -26 | -2.1% | 1,198,600 |
| 2022/02/03 | 1,218 | 1,229 | 1,212 | 1,220 | -2 | -0.2% | 656,200 |
| 2022/02/02 | 1,210 | 1,223 | 1,197 | 1,222 | +39 | +3.3% | 1,068,300 |
| 2022/02/01 | 1,186 | 1,211 | 1,180 | 1,183 | +4 | +0.3% | 1,053,800 |
| 2022/01/31 | 1,177 | 1,184 | 1,164 | 1,179 | -16 | -1.3% | 1,092,300 |
| 2022/01/28 | 1,181 | 1,195 | 1,171 | 1,195 | +25 | +2.1% | 1,362,200 |
| 2022/01/27 | 1,204 | 1,216 | 1,154 | 1,170 | -34 | -2.8% | 1,481,400 |
| 2022/01/26 | 1,218 | 1,224 | 1,203 | 1,204 | +4 | +0.3% | 950,100 |
| 2022/01/25 | 1,206 | 1,211 | 1,187 | 1,200 | -24 | -2% | 1,265,900 |
| 2022/01/24 | 1,193 | 1,226 | 1,187 | 1,224 | +23 | +1.9% | 1,107,100 |
| 2022/01/21 | 1,203 | 1,206 | 1,169 | 1,201 | -41 | -3.3% | 1,978,300 |
| 2022/01/20 | 1,237 | 1,259 | 1,222 | 1,242 | -12 | -1% | 1,401,600 |
| 2022/01/19 | 1,240 | 1,275 | 1,240 | 1,254 | -3 | -0.2% | 1,461,200 |
| 2022/01/18 | 1,304 | 1,306 | 1,251 | 1,257 | -40 | -3.1% | 1,796,900 |
651～
700
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
