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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,173 | 1,189 | 1,158 | 1,163 | -23 | -1.9% | 1,235,000 |
| 2022/06/14 | 1,156 | 1,186 | 1,137 | 1,186 | ±0 | ±0% | 1,616,300 |
| 2022/06/13 | 1,172 | 1,192 | 1,166 | 1,186 | -23 | -1.9% | 1,640,800 |
| 2022/06/10 | 1,222 | 1,228 | 1,205 | 1,209 | -24 | -1.9% | 1,645,600 |
| 2022/06/09 | 1,218 | 1,257 | 1,215 | 1,233 | +21 | +1.7% | 2,342,900 |
| 2022/06/08 | 1,209 | 1,215 | 1,202 | 1,212 | +9 | +0.7% | 1,702,900 |
| 2022/06/07 | 1,185 | 1,217 | 1,177 | 1,203 | +21 | +1.8% | 2,133,000 |
| 2022/06/06 | 1,160 | 1,196 | 1,158 | 1,182 | +15 | +1.3% | 2,521,400 |
| 2022/06/03 | 1,143 | 1,169 | 1,136 | 1,167 | +51 | +4.6% | 2,714,900 |
| 2022/06/02 | 1,102 | 1,131 | 1,097 | 1,116 | +12 | +1.1% | 1,512,100 |
| 2022/06/01 | 1,092 | 1,108 | 1,089 | 1,104 | +17 | +1.6% | 1,422,200 |
| 2022/05/31 | 1,070 | 1,096 | 1,065 | 1,087 | +15 | +1.4% | 2,176,900 |
| 2022/05/30 | 1,056 | 1,077 | 1,054 | 1,072 | +29 | +2.8% | 2,094,600 |
| 2022/05/27 | 1,040 | 1,050 | 1,031 | 1,043 | +28 | +2.8% | 1,923,700 |
| 2022/05/26 | 1,000 | 1,021 | 1,000 | 1,015 | +15 | +1.5% | 1,761,500 |
| 2022/05/25 | 1,006 | 1,007 | 994 | 1,000 | -2 | -0.2% | 1,795,600 |
| 2022/05/24 | 1,018 | 1,024 | 1,000 | 1,002 | -11 | -1.1% | 2,359,200 |
| 2022/05/23 | 1,028 | 1,028 | 1,010 | 1,013 | -5 | -0.5% | 1,380,100 |
| 2022/05/20 | 1,010 | 1,018 | 1,001 | 1,018 | ±0 | ±0% | 1,457,800 |
| 2022/05/19 | 1,003 | 1,022 | 998 | 1,018 | -19 | -1.8% | 1,486,500 |
| 2022/05/18 | 1,017 | 1,042 | 1,017 | 1,037 | +27 | +2.7% | 1,692,800 |
751～
800
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
