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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,700 | 1,729 | 1,597 | 1,603 | +91 | +6% | 32,064,300 |
| 2018/05/08 | 1,512 | 1,530 | 1,466 | 1,512 | -6 | -0.4% | 9,687,400 |
| 2018/05/07 | 1,509 | 1,519 | 1,472 | 1,518 | +39 | +2.6% | 8,145,400 |
| 2018/05/02 | 1,418 | 1,489 | 1,400 | 1,479 | +61 | +4.3% | 12,985,100 |
| 2018/05/01 | 1,451 | 1,453 | 1,388 | 1,418 | +43 | +3.1% | 13,942,900 |
| 2018/04/27 | 1,371 | 1,375 | 1,348 | 1,375 | +30 | +2.2% | 5,662,700 |
| 2018/04/26 | 1,353 | 1,379 | 1,337 | 1,345 | -2 | -0.1% | 7,428,200 |
| 2018/04/25 | 1,443 | 1,443 | 1,341 | 1,347 | -116 | -7.9% | 14,621,000 |
| 2018/04/24 | 1,480 | 1,516 | 1,444 | 1,463 | +3 | +0.2% | 12,409,400 |
| 2018/04/23 | 1,415 | 1,463 | 1,390 | 1,460 | +59 | +4.2% | 9,180,800 |
| 2018/04/20 | 1,366 | 1,412 | 1,344 | 1,401 | +22 | +1.6% | 8,880,700 |
| 2018/04/19 | 1,427 | 1,429 | 1,341 | 1,379 | -34 | -2.4% | 11,395,600 |
| 2018/04/18 | 1,356 | 1,419 | 1,337 | 1,413 | +57 | +4.2% | 9,726,500 |
| 2018/04/17 | 1,327 | 1,366 | 1,306 | 1,356 | +24 | +1.8% | 6,571,300 |
| 2018/04/16 | 1,366 | 1,386 | 1,326 | 1,332 | +10 | +0.8% | 7,909,900 |
| 2018/04/13 | 1,317 | 1,347 | 1,295 | 1,322 | +5 | +0.4% | 8,273,800 |
| 2018/04/12 | 1,370 | 1,370 | 1,308 | 1,317 | -55 | -4% | 7,713,800 |
| 2018/04/11 | 1,365 | 1,407 | 1,360 | 1,372 | +3 | +0.2% | 8,312,200 |
| 2018/04/10 | 1,350 | 1,380 | 1,313 | 1,369 | +25 | +1.9% | 7,884,800 |
| 2018/04/09 | 1,372 | 1,377 | 1,307 | 1,344 | -7 | -0.5% | 8,341,900 |
| 2018/04/06 | 1,363 | 1,410 | 1,350 | 1,351 | -18 | -1.3% | 9,785,900 |
| 2018/04/05 | 1,362 | 1,445 | 1,362 | 1,369 | -23 | -1.7% | 13,948,900 |
| 2018/04/04 | 1,620 | 1,624 | 1,371 | 1,392 | -267 | -16.1% | 24,751,200 |
| 2018/04/03 | 1,610 | 1,662 | 1,592 | 1,659 | +17 | +1% | 4,539,100 |
| 2018/04/02 | 1,621 | 1,675 | 1,620 | 1,642 | -9 | -0.5% | 5,631,700 |
| 2018/03/30 | 1,583 | 1,653 | 1,582 | 1,651 | +102 | +6.6% | 6,699,600 |
| 2018/03/29 | 1,564 | 1,585 | 1,529 | 1,549 | +10 | +0.6% | 3,465,700 |
| 2018/03/28 | 1,554 | 1,568 | 1,521 | 1,539 | -55 | -3.5% | 5,091,400 |
| 2018/03/27 | 1,552 | 1,599 | 1,550 | 1,594 | +85 | +5.6% | 8,605,800 |
| 2018/03/26 | 1,513 | 1,518 | 1,454 | 1,509 | -23 | -1.5% | 7,250,600 |
| 2018/03/23 | 1,550 | 1,585 | 1,513 | 1,532 | -92 | -5.7% | 8,380,700 |
| 2018/03/22 | 1,616 | 1,661 | 1,615 | 1,624 | +23 | +1.4% | 5,652,200 |
| 2018/03/20 | 1,605 | 1,634 | 1,593 | 1,601 | -47 | -2.9% | 6,407,500 |
| 2018/03/19 | 1,690 | 1,693 | 1,635 | 1,648 | -35 | -2.1% | 6,977,000 |
| 2018/03/16 | 1,750 | 1,766 | 1,658 | 1,683 | -59 | -3.4% | 10,606,700 |
| 2018/03/15 | 1,672 | 1,746 | 1,665 | 1,742 | +70 | +4.2% | 6,164,600 |
| 2018/03/14 | 1,655 | 1,704 | 1,653 | 1,672 | -10 | -0.6% | 3,655,300 |
| 2018/03/13 | 1,690 | 1,705 | 1,652 | 1,682 | -16 | -0.9% | 5,666,900 |
| 2018/03/12 | 1,715 | 1,740 | 1,677 | 1,698 | +22 | +1.3% | 4,703,300 |
| 2018/03/09 | 1,698 | 1,720 | 1,661 | 1,676 | -4 | -0.2% | 5,746,900 |
| 2018/03/08 | 1,697 | 1,701 | 1,657 | 1,680 | -16 | -0.9% | 5,954,300 |
| 2018/03/07 | 1,750 | 1,754 | 1,684 | 1,696 | -90 | -5% | 7,228,100 |
| 2018/03/06 | 1,800 | 1,826 | 1,766 | 1,786 | +71 | +4.1% | 5,856,100 |
| 2018/03/05 | 1,803 | 1,823 | 1,708 | 1,715 | -118 | -6.4% | 7,577,700 |
| 2018/03/02 | 1,765 | 1,848 | 1,754 | 1,833 | +14 | +0.8% | 6,903,500 |
| 2018/03/01 | 1,843 | 1,853 | 1,792 | 1,819 | -44 | -2.4% | 6,523,000 |
| 2018/02/28 | 1,871 | 1,917 | 1,858 | 1,863 | -27 | -1.4% | 6,010,600 |
| 2018/02/27 | 1,900 | 1,935 | 1,873 | 1,890 | +6 | +0.3% | 6,039,500 |
| 2018/02/26 | 1,973 | 1,977 | 1,857 | 1,884 | -87 | -4.4% | 8,188,100 |
| 2018/02/23 | 1,959 | 1,982 | 1,926 | 1,971 | +2 | +0.1% | 5,264,800 |
1601～
1650
件表示中 / 3587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 | 92,500円 | +1.7% | -44.7% | 3.24% | 13.16倍 | 0.54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 | 343,200円 | +10.7% | - | 3.79% | 9.55倍 | 0.54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 | 625,000円 | +16.9% | +64.1% | 1.39% | 21.67倍 | 1.83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 | 241,100円 | +18.8% | +24.5% | 3.04% | 21.42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 | 585,000円 | +1.1% | -6.8% | 1.79% | 12.58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
