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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 518 | 527 | 518 | 526 | +13 | +2.5% | 1,401,000 |
| 2010/09/24 | 515 | 520 | 509 | 513 | -8 | -1.5% | 1,932,000 |
| 2010/09/22 | 524 | 529 | 520 | 521 | -5 | -1% | 1,596,000 |
| 2010/09/21 | 541 | 544 | 525 | 526 | -16 | -3% | 1,559,000 |
| 2010/09/17 | 525 | 544 | 525 | 542 | +22 | +4.2% | 3,293,000 |
| 2010/09/16 | 524 | 526 | 518 | 520 | +2 | +0.4% | 1,820,000 |
| 2010/09/15 | 501 | 521 | 501 | 518 | +9 | +1.8% | 2,144,000 |
| 2010/09/14 | 515 | 517 | 506 | 509 | -5 | -1% | 1,022,000 |
| 2010/09/13 | 514 | 520 | 511 | 514 | +6 | +1.2% | 1,925,000 |
| 2010/09/10 | 502 | 511 | 501 | 508 | +6 | +1.2% | 3,161,000 |
| 2010/09/09 | 506 | 507 | 500 | 502 | +4 | +0.8% | 982,000 |
| 2010/09/08 | 500 | 503 | 497 | 498 | -10 | -2% | 1,313,000 |
| 2010/09/07 | 512 | 514 | 504 | 508 | -9 | -1.7% | 2,599,000 |
| 2010/09/06 | 510 | 518 | 507 | 517 | +13 | +2.6% | 2,095,000 |
| 2010/09/03 | 505 | 508 | 498 | 504 | +1 | +0.2% | 1,558,000 |
| 2010/09/02 | 498 | 506 | 495 | 503 | +13 | +2.7% | 2,446,000 |
| 2010/09/01 | 486 | 492 | 477 | 490 | +2 | +0.4% | 2,880,000 |
| 2010/08/31 | 503 | 503 | 488 | 488 | -20 | -3.9% | 2,271,000 |
| 2010/08/30 | 505 | 514 | 502 | 508 | +11 | +2.2% | 2,626,000 |
| 2010/08/27 | 484 | 499 | 479 | 497 | +9 | +1.8% | 2,524,000 |
| 2010/08/26 | 499 | 500 | 482 | 488 | -6 | -1.2% | 2,902,000 |
| 2010/08/25 | 490 | 503 | 486 | 494 | +2 | +0.4% | 4,577,000 |
| 2010/08/24 | 490 | 500 | 487 | 492 | -1 | -0.2% | 4,834,000 |
| 2010/08/23 | 484 | 496 | 483 | 493 | +14 | +2.9% | 3,682,000 |
| 2010/08/20 | 481 | 485 | 477 | 479 | -10 | -2% | 2,140,000 |
| 2010/08/19 | 480 | 490 | 479 | 489 | +13 | +2.7% | 1,905,000 |
| 2010/08/18 | 471 | 479 | 469 | 476 | +10 | +2.1% | 1,707,000 |
| 2010/08/17 | 470 | 471 | 461 | 466 | -10 | -2.1% | 2,986,000 |
| 2010/08/16 | 467 | 478 | 462 | 476 | +7 | +1.5% | 1,958,000 |
| 2010/08/13 | 463 | 471 | 459 | 469 | +6 | +1.3% | 2,921,000 |
| 2010/08/12 | 458 | 466 | 457 | 463 | -6 | -1.3% | 1,841,000 |
| 2010/08/11 | 476 | 478 | 465 | 469 | -14 | -2.9% | 1,278,000 |
| 2010/08/10 | 483 | 489 | 481 | 483 | -1 | -0.2% | 1,770,000 |
| 2010/08/09 | 482 | 489 | 479 | 484 | +30 | +6.6% | 5,322,000 |
| 2010/08/06 | 449 | 458 | 447 | 454 | +3 | +0.7% | 966,000 |
| 2010/08/05 | 454 | 457 | 445 | 451 | +4 | +0.9% | 2,168,000 |
| 2010/08/04 | 465 | 465 | 446 | 447 | -24 | -5.1% | 2,268,000 |
| 2010/08/03 | 472 | 476 | 463 | 471 | +9 | +1.9% | 1,138,000 |
| 2010/08/02 | 457 | 468 | 455 | 462 | +6 | +1.3% | 1,069,000 |
| 2010/07/30 | 466 | 466 | 455 | 456 | -15 | -3.2% | 1,573,000 |
| 2010/07/29 | 470 | 479 | 467 | 471 | -4 | -0.8% | 1,004,000 |
| 2010/07/28 | 467 | 477 | 467 | 475 | +15 | +3.3% | 1,569,000 |
| 2010/07/27 | 468 | 471 | 459 | 460 | -8 | -1.7% | 839,000 |
| 2010/07/26 | 464 | 471 | 464 | 468 | +11 | +2.4% | 1,220,000 |
| 2010/07/23 | 451 | 461 | 447 | 457 | +19 | +4.3% | 1,662,000 |
| 2010/07/22 | 442 | 447 | 436 | 438 | -9 | -2% | 1,250,000 |
| 2010/07/21 | 457 | 458 | 442 | 447 | -2 | -0.4% | 1,390,000 |
| 2010/07/20 | 439 | 456 | 438 | 449 | +5 | +1.1% | 1,410,000 |
| 2010/07/16 | 466 | 468 | 442 | 444 | -24 | -5.1% | 2,940,000 |
| 2010/07/15 | 463 | 470 | 459 | 468 | +3 | +0.6% | 1,530,000 |
3351～
3400
件表示中 / 3471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 | 94,800円 | +1.7% | -44.7% | 3.16% | 13.47倍 | 0.62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 |
| 日東紡 | 634,000円 | +11.5% | +23.1% | 0.95% | 27.16倍 | 1.96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 | 299,600円 | +6.4% | -2.9% | 2.45% | 34.20倍 | 3.06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 |
| 東洋炭素 | 688,000円 | +9.6% | +3.1% | 1.74% | 18.98倍 | 1.71倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 三谷セキ | 548,000円 | -0.1% | -15.0% | 1.82% | 13.02倍 | 1.21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
