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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 1,288 | 1,305 | 1,279 | 1,297 | +30 | +2.4% | 1,545,300 |
| 2022/01/14 | 1,299 | 1,306 | 1,259 | 1,267 | -50 | -3.8% | 2,088,400 |
| 2022/01/13 | 1,291 | 1,329 | 1,287 | 1,317 | +25 | +1.9% | 2,062,300 |
| 2022/01/12 | 1,263 | 1,293 | 1,263 | 1,292 | +41 | +3.3% | 1,249,200 |
| 2022/01/11 | 1,250 | 1,258 | 1,227 | 1,251 | -5 | -0.4% | 941,700 |
| 2022/01/07 | 1,242 | 1,270 | 1,238 | 1,256 | +28 | +2.3% | 1,460,000 |
| 2022/01/06 | 1,248 | 1,254 | 1,222 | 1,228 | -26 | -2.1% | 1,112,800 |
| 2022/01/05 | 1,241 | 1,258 | 1,232 | 1,254 | +27 | +2.2% | 1,115,700 |
| 2022/01/04 | 1,224 | 1,231 | 1,213 | 1,227 | +19 | +1.6% | 801,800 |
| 2021/12/30 | 1,210 | 1,213 | 1,189 | 1,208 | -11 | -0.9% | 833,800 |
| 2021/12/29 | 1,217 | 1,228 | 1,211 | 1,219 | -9 | -0.7% | 906,200 |
| 2021/12/28 | 1,218 | 1,233 | 1,216 | 1,228 | +22 | +1.8% | 1,358,100 |
| 2021/12/27 | 1,222 | 1,226 | 1,205 | 1,206 | -16 | -1.3% | 1,315,400 |
| 2021/12/24 | 1,232 | 1,233 | 1,218 | 1,222 | ±0 | ±0% | 1,006,700 |
| 2021/12/23 | 1,207 | 1,228 | 1,206 | 1,222 | +22 | +1.8% | 1,378,900 |
| 2021/12/22 | 1,223 | 1,227 | 1,190 | 1,200 | -14 | -1.2% | 1,217,600 |
| 2021/12/21 | 1,200 | 1,220 | 1,198 | 1,214 | +27 | +2.3% | 1,233,900 |
| 2021/12/20 | 1,231 | 1,238 | 1,186 | 1,187 | -57 | -4.6% | 1,633,100 |
| 2021/12/17 | 1,252 | 1,277 | 1,242 | 1,244 | -1 | -0.1% | 2,551,200 |
| 2021/12/16 | 1,217 | 1,247 | 1,212 | 1,245 | +46 | +3.8% | 1,867,300 |
| 2021/12/15 | 1,200 | 1,208 | 1,195 | 1,199 | -1 | -0.1% | 1,004,400 |
851～
900
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
