5301 東海カーボン 東証1 15:00
1,971円
前日比
+2 (+0.10%)
比較される銘柄: カーボンノリタケ東洋炭素
業績: 今期予想
ガラス・土石
単位 100株
PER PBR 利回り 信用倍率
14.0 3.34 1.22 2.61
昨年来高値: 2,016 (18/02/21)
昨年来安値: 366 (17/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/23 1,959 1,982 1,926 1,971 +2 +0.1 5,264,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/22 1,954 2,002 1,918 1,969 -14 -0.7 7,872,300
18/02/21 1,917 2,016 1,897 1,983 +101 +5.4 10,223,000
18/02/20 1,887 1,932 1,859 1,882 +21 +1.1 8,026,600
18/02/19 1,850 1,868 1,815 1,861 +42 +2.3 6,094,300
18/02/16 1,750 1,837 1,730 1,819 +103 +6.0 11,188,900
18/02/15 1,750 1,778 1,666 1,716 -36 -2.1 9,582,300
18/02/14 1,650 1,768 1,621 1,752 +250 +16.6 25,151,600
18/02/13 1,538 1,559 1,468 1,502 +64 +4.5 7,392,300
18/02/09 1,379 1,446 1,377 1,438 -31 -2.1 5,804,700
18/02/08 1,461 1,494 1,450 1,469 +6 +0.4 3,806,200
18/02/07 1,511 1,541 1,461 1,463 +33 +2.3 6,348,000
18/02/06 1,370 1,465 1,363 1,430 -81 -5.4 8,093,000
18/02/05 1,548 1,551 1,490 1,511 -117 -7.2 5,174,800
18/02/02 1,625 1,653 1,592 1,628 +26 +1.6 4,577,900
18/02/01 1,585 1,606 1,557 1,602 +21 +1.3 4,050,300
18/01/31 1,566 1,605 1,564 1,581 0 0.0 3,997,100
18/01/30 1,618 1,636 1,568 1,581 -42 -2.6 3,836,700
18/01/29 1,635 1,651 1,616 1,623 -12 -0.7 2,489,200
18/01/26 1,623 1,662 1,621 1,635 +27 +1.7 3,495,800
18/01/25 1,615 1,650 1,603 1,608 -38 -2.3 3,651,900
18/01/24 1,700 1,718 1,623 1,646 -50 -2.9 6,031,400
18/01/23 1,616 1,697 1,615 1,696 +89 +5.5 5,715,300
18/01/22 1,608 1,618 1,596 1,607 -10 -0.6 2,669,800
18/01/19 1,580 1,626 1,563 1,617 -3 -0.2 5,610,500
18/01/18 1,681 1,698 1,605 1,620 -86 -5.0 9,101,900
18/01/17 1,680 1,724 1,677 1,706 -10 -0.6 3,663,500
18/01/16 1,683 1,720 1,667 1,716 +22 +1.3 3,173,700
18/01/15 1,720 1,730 1,666 1,694 -24 -1.4 4,877,300
18/01/12 1,681 1,749 1,671 1,718 +38 +2.3 8,481,900

日経平均