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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,203 | 1,223 | 1,202 | 1,219 | +15 | +1.2% | 827,300 |
| 2023/04/06 | 1,218 | 1,220 | 1,196 | 1,204 | -27 | -2.2% | 1,297,200 |
| 2023/04/05 | 1,255 | 1,262 | 1,224 | 1,231 | -49 | -3.8% | 1,607,400 |
| 2023/04/04 | 1,285 | 1,294 | 1,276 | 1,280 | +17 | +1.3% | 2,033,600 |
| 2023/04/03 | 1,275 | 1,275 | 1,258 | 1,263 | +3 | +0.2% | 994,600 |
| 2023/03/31 | 1,263 | 1,284 | 1,256 | 1,260 | +11 | +0.9% | 1,877,900 |
| 2023/03/30 | 1,233 | 1,249 | 1,230 | 1,249 | +21 | +1.7% | 1,156,100 |
| 2023/03/29 | 1,226 | 1,230 | 1,219 | 1,228 | +13 | +1.1% | 979,200 |
| 2023/03/28 | 1,221 | 1,222 | 1,205 | 1,215 | +6 | +0.5% | 945,800 |
| 2023/03/27 | 1,205 | 1,216 | 1,192 | 1,209 | +16 | +1.3% | 929,500 |
| 2023/03/24 | 1,197 | 1,200 | 1,186 | 1,193 | -13 | -1.1% | 801,900 |
| 2023/03/23 | 1,190 | 1,208 | 1,182 | 1,206 | +2 | +0.2% | 957,000 |
| 2023/03/22 | 1,226 | 1,230 | 1,199 | 1,204 | +14 | +1.2% | 1,115,900 |
| 2023/03/20 | 1,224 | 1,239 | 1,188 | 1,190 | -33 | -2.7% | 1,588,200 |
| 2023/03/17 | 1,222 | 1,225 | 1,197 | 1,223 | ±0 | ±0% | 2,150,400 |
| 2023/03/16 | 1,211 | 1,229 | 1,208 | 1,223 | -32 | -2.5% | 1,286,900 |
| 2023/03/15 | 1,255 | 1,269 | 1,246 | 1,255 | +23 | +1.9% | 1,210,000 |
| 2023/03/14 | 1,263 | 1,267 | 1,223 | 1,232 | -57 | -4.4% | 1,652,700 |
| 2023/03/13 | 1,288 | 1,307 | 1,282 | 1,289 | -25 | -1.9% | 1,303,900 |
| 2023/03/10 | 1,333 | 1,349 | 1,309 | 1,314 | -42 | -3.1% | 2,559,400 |
| 2023/03/09 | 1,385 | 1,387 | 1,352 | 1,356 | -7 | -0.5% | 1,497,700 |
| 2023/03/08 | 1,357 | 1,368 | 1,353 | 1,363 | -5 | -0.4% | 1,337,000 |
| 2023/03/07 | 1,372 | 1,387 | 1,362 | 1,368 | ±0 | ±0% | 1,657,300 |
| 2023/03/06 | 1,348 | 1,381 | 1,346 | 1,368 | +28 | +2.1% | 2,382,800 |
| 2023/03/03 | 1,340 | 1,342 | 1,323 | 1,340 | ±0 | ±0% | 1,709,300 |
| 2023/03/02 | 1,348 | 1,353 | 1,331 | 1,340 | +2 | +0.1% | 1,554,800 |
| 2023/03/01 | 1,309 | 1,343 | 1,305 | 1,338 | +9 | +0.7% | 1,731,700 |
| 2023/02/28 | 1,348 | 1,350 | 1,325 | 1,329 | -12 | -0.9% | 2,717,000 |
| 2023/02/27 | 1,308 | 1,344 | 1,299 | 1,341 | +59 | +4.6% | 3,467,700 |
| 2023/02/24 | 1,265 | 1,289 | 1,258 | 1,282 | +22 | +1.7% | 2,041,100 |
| 2023/02/22 | 1,272 | 1,282 | 1,256 | 1,260 | -20 | -1.6% | 1,903,800 |
| 2023/02/21 | 1,297 | 1,301 | 1,279 | 1,280 | -18 | -1.4% | 1,635,100 |
| 2023/02/20 | 1,287 | 1,299 | 1,277 | 1,298 | +7 | +0.5% | 1,645,400 |
| 2023/02/17 | 1,278 | 1,297 | 1,272 | 1,291 | +9 | +0.7% | 2,076,500 |
| 2023/02/16 | 1,264 | 1,283 | 1,263 | 1,282 | +29 | +2.3% | 2,155,400 |
| 2023/02/15 | 1,261 | 1,273 | 1,237 | 1,253 | +9 | +0.7% | 2,974,900 |
| 2023/02/14 | 1,215 | 1,245 | 1,212 | 1,244 | +59 | +5% | 3,529,700 |
| 2023/02/13 | 1,187 | 1,194 | 1,167 | 1,185 | -14 | -1.2% | 2,559,500 |
| 2023/02/10 | 1,135 | 1,212 | 1,135 | 1,199 | +117 | +10.8% | 9,068,000 |
| 2023/02/09 | 1,065 | 1,087 | 1,062 | 1,082 | +7 | +0.7% | 1,675,500 |
| 2023/02/08 | 1,080 | 1,082 | 1,070 | 1,075 | -8 | -0.7% | 1,632,100 |
| 2023/02/07 | 1,080 | 1,092 | 1,072 | 1,083 | -3 | -0.3% | 1,157,600 |
| 2023/02/06 | 1,099 | 1,102 | 1,082 | 1,086 | -1 | -0.1% | 1,337,800 |
| 2023/02/03 | 1,090 | 1,091 | 1,076 | 1,087 | -7 | -0.6% | 1,014,900 |
| 2023/02/02 | 1,124 | 1,124 | 1,089 | 1,094 | -25 | -2.2% | 1,201,100 |
| 2023/02/01 | 1,117 | 1,120 | 1,114 | 1,119 | +6 | +0.5% | 740,500 |
| 2023/01/31 | 1,110 | 1,117 | 1,104 | 1,113 | +6 | +0.5% | 1,265,200 |
| 2023/01/30 | 1,110 | 1,112 | 1,100 | 1,107 | -5 | -0.4% | 974,300 |
| 2023/01/27 | 1,111 | 1,113 | 1,098 | 1,112 | +7 | +0.6% | 1,118,100 |
| 2023/01/26 | 1,125 | 1,130 | 1,103 | 1,105 | -16 | -1.4% | 1,816,700 |
401～
450
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
