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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,036 | 1,046.5 | 1,031 | 1,044.5 | +10.5 | +1% | 1,365,600 |
| 2024/01/30 | 1,038.5 | 1,038.5 | 1,030 | 1,034 | -3 | -0.3% | 963,500 |
| 2024/01/29 | 1,034 | 1,039.5 | 1,026 | 1,037 | +9.5 | +0.9% | 1,422,600 |
| 2024/01/26 | 1,029.5 | 1,040 | 1,024.5 | 1,027.5 | -4.5 | -0.4% | 1,444,600 |
| 2024/01/25 | 1,029.5 | 1,032.5 | 1,021 | 1,032 | -0.5 | ±0% | 1,167,900 |
| 2024/01/24 | 1,028.5 | 1,033.5 | 1,023.5 | 1,032.5 | +4.5 | +0.4% | 1,130,800 |
| 2024/01/23 | 1,027.5 | 1,032 | 1,019.5 | 1,028 | +2 | +0.2% | 1,678,100 |
| 2024/01/22 | 1,016 | 1,026.5 | 1,012 | 1,026 | +13 | +1.3% | 1,266,400 |
| 2024/01/19 | 1,006 | 1,019.5 | 1,001 | 1,013 | +15 | +1.5% | 1,694,800 |
| 2024/01/18 | 997 | 1,008.5 | 995.6 | 998 | -3 | -0.3% | 3,018,100 |
| 2024/01/17 | 1,029 | 1,033.5 | 1,001 | 1,001 | -26 | -2.5% | 4,539,200 |
| 2024/01/16 | 1,040 | 1,044.5 | 1,027 | 1,027 | -12.5 | -1.2% | 1,630,100 |
| 2024/01/15 | 1,042.5 | 1,044 | 1,035.5 | 1,039.5 | +2 | +0.2% | 1,323,300 |
| 2024/01/12 | 1,069.5 | 1,069.5 | 1,027.5 | 1,037.5 | -18 | -1.7% | 3,307,800 |
| 2024/01/11 | 1,059 | 1,062.5 | 1,053.5 | 1,055.5 | +3.5 | +0.3% | 1,294,100 |
| 2024/01/10 | 1,052 | 1,059 | 1,048.5 | 1,052 | -1 | -0.1% | 1,308,800 |
| 2024/01/09 | 1,045 | 1,053 | 1,041.5 | 1,053 | +12 | +1.2% | 1,466,200 |
| 2024/01/05 | 1,025.5 | 1,043 | 1,025.5 | 1,041 | +2 | +0.2% | 1,714,900 |
| 2024/01/04 | 1,021.5 | 1,042 | 1,014 | 1,039 | +13.5 | +1.3% | 1,843,200 |
| 2023/12/29 | 1,026 | 1,031.5 | 1,019 | 1,025.5 | -2 | -0.2% | 1,123,900 |
| 2023/12/28 | 1,020 | 1,031 | 1,018 | 1,027.5 | -14.5 | -1.4% | 1,276,400 |
| 2023/12/27 | 1,030.5 | 1,042 | 1,030.5 | 1,042 | +14.5 | +1.4% | 3,005,800 |
| 2023/12/26 | 1,030 | 1,036.5 | 1,026.5 | 1,027.5 | -1.5 | -0.1% | 1,611,500 |
| 2023/12/25 | 1,045 | 1,046 | 1,027 | 1,029 | -1.5 | -0.1% | 1,672,600 |
| 2023/12/22 | 1,025 | 1,030.5 | 1,021 | 1,030.5 | +9.5 | +0.9% | 1,940,200 |
| 2023/12/21 | 1,022.5 | 1,025 | 1,018.5 | 1,021 | -12 | -1.2% | 2,125,200 |
| 2023/12/20 | 1,032.5 | 1,042 | 1,028.5 | 1,033 | +5.5 | +0.5% | 1,805,400 |
| 2023/12/19 | 1,028.5 | 1,034.5 | 1,021.5 | 1,027.5 | +0.5 | ±0% | 1,395,000 |
| 2023/12/18 | 1,027.5 | 1,033 | 1,018.5 | 1,027 | -9 | -0.9% | 1,646,200 |
| 2023/12/15 | 1,020 | 1,039.5 | 1,020 | 1,036 | +13.5 | +1.3% | 2,113,600 |
| 2023/12/14 | 1,035 | 1,038.5 | 1,017.5 | 1,022.5 | -16 | -1.5% | 2,429,100 |
| 2023/12/13 | 1,050 | 1,051.5 | 1,036 | 1,038.5 | -12 | -1.1% | 1,805,700 |
| 2023/12/12 | 1,074.5 | 1,074.5 | 1,050.5 | 1,050.5 | -11 | -1% | 1,849,200 |
| 2023/12/11 | 1,069 | 1,074.5 | 1,057 | 1,061.5 | -3 | -0.3% | 2,202,400 |
| 2023/12/08 | 1,077 | 1,081 | 1,061 | 1,064.5 | -27.5 | -2.5% | 2,195,300 |
| 2023/12/07 | 1,104.5 | 1,104.5 | 1,085.5 | 1,092 | -17.5 | -1.6% | 1,345,900 |
| 2023/12/06 | 1,095 | 1,110 | 1,095 | 1,109.5 | +16 | +1.5% | 1,155,900 |
| 2023/12/05 | 1,090 | 1,102 | 1,087 | 1,093.5 | -11 | -1% | 1,891,500 |
| 2023/12/04 | 1,099 | 1,109.5 | 1,092 | 1,104.5 | +4.5 | +0.4% | 1,159,900 |
| 2023/12/01 | 1,107 | 1,109.5 | 1,092.5 | 1,100 | +6 | +0.5% | 1,155,100 |
| 2023/11/30 | 1,083 | 1,101.5 | 1,081 | 1,094 | -3 | -0.3% | 1,991,000 |
| 2023/11/29 | 1,100 | 1,109.5 | 1,094.5 | 1,097 | -12 | -1.1% | 1,246,800 |
| 2023/11/28 | 1,118 | 1,123.5 | 1,103 | 1,109 | -10.5 | -0.9% | 1,469,300 |
| 2023/11/27 | 1,130 | 1,131 | 1,115 | 1,119.5 | -6 | -0.5% | 1,585,900 |
| 2023/11/24 | 1,118 | 1,134 | 1,116.5 | 1,125.5 | +18.5 | +1.7% | 1,991,200 |
| 2023/11/22 | 1,088.5 | 1,111 | 1,087.5 | 1,107 | +18 | +1.7% | 1,295,500 |
| 2023/11/21 | 1,091 | 1,101 | 1,085.5 | 1,089 | +1.5 | +0.1% | 1,594,500 |
| 2023/11/20 | 1,091 | 1,100 | 1,080.5 | 1,087.5 | -13.5 | -1.2% | 2,240,500 |
| 2023/11/17 | 1,090 | 1,102 | 1,088.5 | 1,101 | +15.5 | +1.4% | 1,535,600 |
| 2023/11/16 | 1,092 | 1,092 | 1,077 | 1,085.5 | -6.5 | -0.6% | 1,239,300 |
201～
250
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 | 345,600円 | +10.7% | - | 3.76% | 9.62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 | 613,000円 | +16.9% | +64.1% | 1.42% | 21.26倍 | 1.79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 | 240,900円 | +18.8% | +24.5% | 3.04% | 21.40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 | 591,000円 | +1.1% | -6.8% | 1.78% | 12.71倍 | 1.28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
