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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
701～
750
件表示中 / 3765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 | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28倍 | 0.81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 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21倍 | 0.71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 |
| ニチアス | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| 日東紡 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58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 | 935,000円 | +6.0% | -5.0% | 1.51% | 16.93倍 | 1.85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
