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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 1,954 | 2,002 | 1,918 | 1,969 | -14 | -0.7% | 7,872,300 |
| 2018/02/21 | 1,917 | 2,016 | 1,897 | 1,983 | +101 | +5.4% | 10,223,000 |
| 2018/02/20 | 1,887 | 1,932 | 1,859 | 1,882 | +21 | +1.1% | 8,026,600 |
| 2018/02/19 | 1,850 | 1,868 | 1,815 | 1,861 | +42 | +2.3% | 6,094,300 |
| 2018/02/16 | 1,750 | 1,837 | 1,730 | 1,819 | +103 | +6% | 11,188,900 |
| 2018/02/15 | 1,750 | 1,778 | 1,666 | 1,716 | -36 | -2.1% | 9,582,300 |
| 2018/02/14 | 1,650 | 1,768 | 1,621 | 1,752 | +250 | +16.6% | 25,151,600 |
| 2018/02/13 | 1,538 | 1,559 | 1,468 | 1,502 | +64 | +4.5% | 7,392,300 |
| 2018/02/09 | 1,379 | 1,446 | 1,377 | 1,438 | -31 | -2.1% | 5,804,700 |
| 2018/02/08 | 1,461 | 1,494 | 1,450 | 1,469 | +6 | +0.4% | 3,806,200 |
| 2018/02/07 | 1,511 | 1,541 | 1,461 | 1,463 | +33 | +2.3% | 6,348,000 |
| 2018/02/06 | 1,370 | 1,465 | 1,363 | 1,430 | -81 | -5.4% | 8,093,000 |
| 2018/02/05 | 1,548 | 1,551 | 1,490 | 1,511 | -117 | -7.2% | 5,174,800 |
| 2018/02/02 | 1,625 | 1,653 | 1,592 | 1,628 | +26 | +1.6% | 4,577,900 |
| 2018/02/01 | 1,585 | 1,606 | 1,557 | 1,602 | +21 | +1.3% | 4,050,300 |
| 2018/01/31 | 1,566 | 1,605 | 1,564 | 1,581 | ±0 | ±0% | 3,997,100 |
| 2018/01/30 | 1,618 | 1,636 | 1,568 | 1,581 | -42 | -2.6% | 3,836,700 |
| 2018/01/29 | 1,635 | 1,651 | 1,616 | 1,623 | -12 | -0.7% | 2,489,200 |
| 2018/01/26 | 1,623 | 1,662 | 1,621 | 1,635 | +27 | +1.7% | 3,495,800 |
| 2018/01/25 | 1,615 | 1,650 | 1,603 | 1,608 | -38 | -2.3% | 3,651,900 |
| 2018/01/24 | 1,700 | 1,718 | 1,623 | 1,646 | -50 | -2.9% | 6,031,400 |
| 2018/01/23 | 1,616 | 1,697 | 1,615 | 1,696 | +89 | +5.5% | 5,715,300 |
| 2018/01/22 | 1,608 | 1,618 | 1,596 | 1,607 | -10 | -0.6% | 2,669,800 |
| 2018/01/19 | 1,580 | 1,626 | 1,563 | 1,617 | -3 | -0.2% | 5,610,500 |
| 2018/01/18 | 1,681 | 1,698 | 1,605 | 1,620 | -86 | -5% | 9,101,900 |
| 2018/01/17 | 1,680 | 1,724 | 1,677 | 1,706 | -10 | -0.6% | 3,663,500 |
| 2018/01/16 | 1,683 | 1,720 | 1,667 | 1,716 | +22 | +1.3% | 3,173,700 |
| 2018/01/15 | 1,720 | 1,730 | 1,666 | 1,694 | -24 | -1.4% | 4,877,300 |
| 2018/01/12 | 1,681 | 1,749 | 1,671 | 1,718 | +38 | +2.3% | 8,481,900 |
| 2018/01/11 | 1,580 | 1,692 | 1,556 | 1,680 | +117 | +7.5% | 10,751,100 |
| 2018/01/10 | 1,642 | 1,645 | 1,515 | 1,563 | -40 | -2.5% | 10,989,000 |
| 2018/01/09 | 1,602 | 1,638 | 1,559 | 1,603 | +81 | +5.3% | 7,465,600 |
| 2018/01/05 | 1,515 | 1,524 | 1,490 | 1,522 | +18 | +1.2% | 4,036,100 |
| 2018/01/04 | 1,428 | 1,547 | 1,425 | 1,504 | +109 | +7.8% | 6,783,600 |
| 2017/12/29 | 1,414 | 1,428 | 1,385 | 1,395 | +11 | +0.8% | 3,852,600 |
| 2017/12/28 | 1,375 | 1,426 | 1,364 | 1,384 | -3 | -0.2% | 4,026,000 |
| 2017/12/27 | 1,396 | 1,414 | 1,381 | 1,387 | -15 | -1.1% | 2,905,300 |
| 2017/12/26 | 1,402 | 1,415 | 1,377 | 1,402 | -9 | -0.6% | 3,236,900 |
| 2017/12/25 | 1,388 | 1,415 | 1,379 | 1,411 | +55 | +4.1% | 4,912,400 |
| 2017/12/22 | 1,335 | 1,363 | 1,330 | 1,356 | +14 | +1% | 4,298,300 |
| 2017/12/21 | 1,311 | 1,348 | 1,301 | 1,342 | +4 | +0.3% | 3,454,600 |
| 2017/12/20 | 1,288 | 1,342 | 1,287 | 1,338 | +48 | +3.7% | 3,016,100 |
| 2017/12/19 | 1,324 | 1,326 | 1,288 | 1,290 | -52 | -3.9% | 4,104,400 |
| 2017/12/18 | 1,305 | 1,350 | 1,300 | 1,342 | +36 | +2.8% | 6,632,200 |
| 2017/12/15 | 1,284 | 1,337 | 1,267 | 1,306 | +173 | +15.3% | 14,912,000 |
| 2017/12/14 | 1,122 | 1,144 | 1,122 | 1,133 | +5 | +0.4% | 2,193,700 |
| 2017/12/13 | 1,164 | 1,165 | 1,124 | 1,128 | -40 | -3.4% | 3,982,700 |
| 2017/12/12 | 1,210 | 1,219 | 1,161 | 1,168 | -40 | -3.3% | 2,512,300 |
| 2017/12/11 | 1,201 | 1,210 | 1,187 | 1,208 | +17 | +1.4% | 1,621,400 |
| 2017/12/08 | 1,210 | 1,214 | 1,182 | 1,191 | -23 | -1.9% | 3,521,000 |
1651～
1700
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
