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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,672 | 1,683 | 1,657 | 1,665 | -1 | -0.1% | 717,400 |
| 2021/06/04 | 1,659 | 1,674 | 1,642 | 1,666 | ±0 | ±0% | 894,000 |
| 2021/06/03 | 1,641 | 1,687 | 1,628 | 1,666 | -12 | -0.7% | 1,144,400 |
| 2021/06/02 | 1,596 | 1,683 | 1,596 | 1,678 | +87 | +5.5% | 2,437,500 |
| 2021/06/01 | 1,628 | 1,647 | 1,577 | 1,591 | -23 | -1.4% | 1,843,700 |
| 2021/05/31 | 1,631 | 1,637 | 1,598 | 1,614 | -37 | -2.2% | 1,498,300 |
| 2021/05/28 | 1,628 | 1,654 | 1,620 | 1,651 | +63 | +4% | 1,939,200 |
| 2021/05/27 | 1,620 | 1,626 | 1,584 | 1,588 | -52 | -3.2% | 2,979,000 |
| 2021/05/26 | 1,703 | 1,705 | 1,623 | 1,640 | -86 | -5% | 2,711,000 |
| 2021/05/25 | 1,719 | 1,742 | 1,705 | 1,726 | +13 | +0.8% | 1,227,500 |
| 2021/05/24 | 1,723 | 1,754 | 1,709 | 1,713 | -9 | -0.5% | 1,024,900 |
| 2021/05/21 | 1,767 | 1,775 | 1,717 | 1,722 | -45 | -2.5% | 1,510,600 |
| 2021/05/20 | 1,792 | 1,804 | 1,748 | 1,767 | -42 | -2.3% | 1,382,600 |
| 2021/05/19 | 1,784 | 1,823 | 1,774 | 1,809 | +7 | +0.4% | 1,156,100 |
| 2021/05/18 | 1,754 | 1,812 | 1,753 | 1,802 | +62 | +3.6% | 1,270,100 |
| 2021/05/17 | 1,761 | 1,768 | 1,724 | 1,740 | -18 | -1% | 770,900 |
| 2021/05/14 | 1,770 | 1,785 | 1,750 | 1,758 | +37 | +2.1% | 1,843,500 |
| 2021/05/13 | 1,736 | 1,767 | 1,716 | 1,721 | -52 | -2.9% | 2,128,900 |
| 2021/05/12 | 1,760 | 1,773 | 1,737 | 1,773 | +72 | +4.2% | 3,183,400 |
| 2021/05/11 | 1,840 | 1,934 | 1,693 | 1,701 | -215 | -11.2% | 4,971,500 |
| 2021/05/10 | 1,876 | 1,960 | 1,875 | 1,916 | +42 | +2.2% | 3,192,500 |
| 2021/05/07 | 1,845 | 1,879 | 1,827 | 1,874 | +35 | +1.9% | 1,885,400 |
| 2021/05/06 | 1,780 | 1,839 | 1,773 | 1,839 | +61 | +3.4% | 1,458,000 |
| 2021/04/30 | 1,793 | 1,799 | 1,772 | 1,778 | -14 | -0.8% | 986,100 |
| 2021/04/28 | 1,767 | 1,799 | 1,753 | 1,792 | +15 | +0.8% | 1,042,100 |
| 2021/04/27 | 1,744 | 1,788 | 1,741 | 1,777 | +34 | +2% | 1,040,500 |
| 2021/04/26 | 1,730 | 1,748 | 1,722 | 1,743 | +30 | +1.8% | 1,058,600 |
| 2021/04/23 | 1,721 | 1,732 | 1,709 | 1,713 | -31 | -1.8% | 646,900 |
| 2021/04/22 | 1,750 | 1,765 | 1,727 | 1,744 | +27 | +1.6% | 726,300 |
| 2021/04/21 | 1,719 | 1,733 | 1,706 | 1,717 | -41 | -2.3% | 1,626,300 |
| 2021/04/20 | 1,785 | 1,787 | 1,758 | 1,758 | -52 | -2.9% | 1,286,500 |
| 2021/04/19 | 1,797 | 1,823 | 1,792 | 1,810 | +27 | +1.5% | 1,012,400 |
| 2021/04/16 | 1,808 | 1,813 | 1,780 | 1,783 | -21 | -1.2% | 1,051,800 |
| 2021/04/15 | 1,780 | 1,814 | 1,776 | 1,804 | +33 | +1.9% | 780,300 |
| 2021/04/14 | 1,777 | 1,802 | 1,763 | 1,771 | -12 | -0.7% | 1,054,600 |
| 2021/04/13 | 1,807 | 1,812 | 1,780 | 1,783 | -25 | -1.4% | 1,175,500 |
| 2021/04/12 | 1,860 | 1,864 | 1,803 | 1,808 | -36 | -2% | 1,032,000 |
| 2021/04/09 | 1,861 | 1,861 | 1,839 | 1,844 | -13 | -0.7% | 1,121,200 |
| 2021/04/08 | 1,864 | 1,881 | 1,843 | 1,857 | -26 | -1.4% | 1,160,700 |
| 2021/04/07 | 1,826 | 1,902 | 1,823 | 1,883 | +57 | +3.1% | 2,708,500 |
| 2021/04/06 | 1,833 | 1,838 | 1,813 | 1,826 | +3 | +0.2% | 1,483,600 |
| 2021/04/05 | 1,805 | 1,830 | 1,788 | 1,823 | +27 | +1.5% | 1,687,600 |
| 2021/04/02 | 1,776 | 1,799 | 1,765 | 1,796 | +60 | +3.5% | 1,653,500 |
| 2021/04/01 | 1,794 | 1,804 | 1,732 | 1,736 | -51 | -2.9% | 1,920,500 |
| 2021/03/31 | 1,787 | 1,797 | 1,771 | 1,787 | +5 | +0.3% | 1,700,900 |
| 2021/03/30 | 1,757 | 1,785 | 1,747 | 1,782 | +25 | +1.4% | 1,447,000 |
| 2021/03/29 | 1,788 | 1,818 | 1,744 | 1,757 | +12 | +0.7% | 2,762,400 |
| 2021/03/26 | 1,787 | 1,791 | 1,740 | 1,745 | -27 | -1.5% | 1,603,000 |
| 2021/03/25 | 1,760 | 1,793 | 1,759 | 1,772 | +43 | +2.5% | 1,793,600 |
| 2021/03/24 | 1,703 | 1,745 | 1,701 | 1,729 | +2 | +0.1% | 2,207,700 |
851～
900
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 | 345,300円 | +10.7% | - | 3.76% | 9.61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 | 631,000円 | +16.9% | +64.1% | 1.38% | 21.88倍 | 1.84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 | 240,400円 | +18.8% | +24.5% | 3.05% | 21.36倍 | 2.42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 | 587,000円 | +1.1% | -6.8% | 1.79% | 12.62倍 | 1.27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
