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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 860 | 865.6 | 853.5 | 854.3 | -23.9 | -2.7% | 1,528,700 |
| 2024/09/03 | 884.5 | 890 | 876.3 | 878.2 | -6 | -0.7% | 735,200 |
| 2024/09/02 | 895 | 895 | 879.3 | 884.2 | -5.5 | -0.6% | 948,700 |
| 2024/08/30 | 892.3 | 894.4 | 887 | 889.7 | +0.9 | +0.1% | 780,300 |
| 2024/08/29 | 895 | 895 | 881 | 888.8 | -2.1 | -0.2% | 1,902,700 |
| 2024/08/28 | 892.8 | 896.8 | 885.9 | 890.9 | -10.9 | -1.2% | 613,700 |
| 2024/08/27 | 892.6 | 902.9 | 887.3 | 901.8 | +13.4 | +1.5% | 740,700 |
| 2024/08/26 | 883.2 | 892.9 | 876.5 | 888.4 | +6.9 | +0.8% | 1,008,800 |
| 2024/08/23 | 886.8 | 890 | 878.3 | 881.5 | -2.9 | -0.3% | 736,300 |
| 2024/08/22 | 895 | 898.7 | 882.6 | 884.4 | -3.2 | -0.4% | 886,300 |
| 2024/08/21 | 878.9 | 888.6 | 875.3 | 887.6 | ±0 | ±0% | 806,200 |
| 2024/08/20 | 881.9 | 889.8 | 879 | 887.6 | +6.9 | +0.8% | 1,154,600 |
| 2024/08/19 | 893.7 | 900.3 | 880.4 | 880.7 | -17.9 | -2% | 1,039,800 |
| 2024/08/16 | 895.6 | 904.3 | 890.6 | 898.6 | +14.1 | +1.6% | 1,191,700 |
| 2024/08/15 | 880 | 887 | 877 | 884.5 | +4.1 | +0.5% | 1,050,100 |
| 2024/08/14 | 875 | 888.7 | 873.2 | 880.4 | +6.4 | +0.7% | 1,289,500 |
| 2024/08/13 | 865 | 875 | 856 | 874 | +6.5 | +0.7% | 1,480,600 |
| 2024/08/09 | 869 | 879.6 | 851.5 | 867.5 | +31.8 | +3.8% | 2,927,300 |
| 2024/08/08 | 840 | 865 | 833 | 835.7 | -9 | -1.1% | 1,629,900 |
| 2024/08/07 | 818.6 | 869.5 | 813 | 844.7 | -3.9 | -0.5% | 2,405,100 |
| 2024/08/06 | 807.8 | 867.8 | 807.8 | 848.6 | +95.5 | +12.7% | 2,822,000 |
| 2024/08/05 | 830 | 836.8 | 741.5 | 753.1 | -136.9 | -15.4% | 4,231,700 |
| 2024/08/02 | 924 | 925.9 | 890 | 890 | -64 | -6.7% | 3,199,000 |
| 2024/08/01 | 953.5 | 959.5 | 940.5 | 954 | -14.5 | -1.5% | 1,573,700 |
| 2024/07/31 | 964 | 976.2 | 956.7 | 968.5 | +12.2 | +1.3% | 2,941,700 |
| 2024/07/30 | 953 | 959.7 | 949.7 | 956.3 | +3.3 | +0.3% | 773,600 |
| 2024/07/29 | 955 | 962.4 | 949.1 | 953 | +12.6 | +1.3% | 1,043,800 |
| 2024/07/26 | 948.4 | 950.8 | 940 | 940.4 | +2.7 | +0.3% | 1,006,500 |
| 2024/07/25 | 947 | 947.8 | 936.2 | 937.7 | -13.5 | -1.4% | 1,587,400 |
| 2024/07/24 | 970 | 972.8 | 950.2 | 951.2 | -25.4 | -2.6% | 1,105,500 |
| 2024/07/23 | 976.2 | 983.6 | 971.5 | 976.6 | +18.2 | +1.9% | 1,253,300 |
| 2024/07/22 | 965 | 969.7 | 954.2 | 958.4 | -4.4 | -0.5% | 850,000 |
| 2024/07/19 | 989.7 | 989.7 | 957.1 | 962.8 | -25.1 | -2.5% | 1,274,000 |
| 2024/07/18 | 990.2 | 995.8 | 982 | 987.9 | -4.5 | -0.5% | 1,374,000 |
| 2024/07/17 | 983 | 997.9 | 979.5 | 992.4 | +37.2 | +3.9% | 3,941,800 |
| 2024/07/16 | 955.9 | 959.5 | 945 | 955.2 | +0.9 | +0.1% | 1,015,900 |
| 2024/07/12 | 950 | 962.7 | 949.9 | 954.3 | +5.8 | +0.6% | 1,907,000 |
| 2024/07/11 | 939 | 952.4 | 937.2 | 948.5 | +18.5 | +2% | 1,776,400 |
| 2024/07/10 | 935 | 935.7 | 929.1 | 930 | -1.3 | -0.1% | 1,050,500 |
| 2024/07/09 | 930 | 934.7 | 924.1 | 931.3 | +5 | +0.5% | 1,472,400 |
| 2024/07/08 | 924.5 | 927.3 | 918.3 | 926.3 | +3 | +0.3% | 1,241,900 |
| 2024/07/05 | 936.3 | 938.7 | 923 | 923.3 | -11 | -1.2% | 1,027,400 |
| 2024/07/04 | 932 | 939.5 | 931.8 | 934.3 | +3.7 | +0.4% | 723,800 |
| 2024/07/03 | 926 | 934.9 | 924.6 | 930.6 | +4.4 | +0.5% | 1,174,600 |
| 2024/07/02 | 920.6 | 927.5 | 915.2 | 926.2 | +0.2 | ±0% | 1,293,200 |
| 2024/07/01 | 925 | 930.7 | 924.3 | 926 | +5.5 | +0.6% | 1,190,300 |
| 2024/06/28 | 923 | 925 | 916.5 | 920.5 | -3.5 | -0.4% | 1,691,300 |
| 2024/06/27 | 929.7 | 930 | 920.3 | 924 | -14.9 | -1.6% | 1,481,200 |
| 2024/06/26 | 942 | 943.5 | 934.5 | 938.9 | -4.4 | -0.5% | 1,430,500 |
| 2024/06/25 | 938 | 944.2 | 935.3 | 943.3 | +8 | +0.9% | 1,066,000 |
151～
200
件表示中 / 3683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 | 85,700円 | -2.6% | -2.6% | 3.50% | 16.63倍 | 0.63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 |
| ＭＡＲＵＷＡ | 2,544,000円 | +17.1% | +8.9% | 0.37% | 19.50倍 | 2.66倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| 日電硝 | 315,300円 | +3.6% | +61.1% | 4.60% | 16.67倍 | 0.52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 |
| 三谷セキ | 693,000円 | +2.3% | +4.3% | 1.95% | 12.68倍 | 1.46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 |
| フジミインコ | 176,600円 | +18.8% | +24.5% | 4.15% | 15.69倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
