5301 東海カーボン 東証1 11:11
1,178円
前日比
+17 (+1.46%)
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
23.2 2.08 1.02 1.94
年初来高値: 1,266 (17/11/06)
年初来安値: 366 (17/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/22 1,166 1,180 1,153 1,178 +17 +1.5 1,205,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/21 1,176 1,185 1,158 1,161 +7 +0.6 2,431,400
17/11/20 1,143 1,187 1,143 1,154 +4 +0.3 2,799,500
17/11/17 1,145 1,176 1,135 1,150 +18 +1.6 5,190,600
17/11/16 1,062 1,138 1,060 1,132 +64 +6.0 4,528,900
17/11/15 1,067 1,087 1,054 1,068 +1 +0.1 4,689,500
17/11/14 1,109 1,120 1,064 1,067 -48 -4.3 6,485,800
17/11/13 1,133 1,145 1,114 1,115 -25 -2.2 2,201,800
17/11/10 1,129 1,146 1,119 1,140 -3 -0.3 3,557,500
17/11/09 1,175 1,178 1,113 1,143 -35 -3.0 6,670,900
17/11/08 1,201 1,201 1,165 1,178 -28 -2.3 4,216,800
17/11/07 1,199 1,210 1,171 1,206 +38 +3.3 5,928,300
17/11/06 1,250 1,266 1,167 1,168 -22 -1.8 7,445,100
17/11/02 1,178 1,213 1,164 1,190 +37 +3.2 5,417,800
17/11/01 1,126 1,163 1,110 1,153 +29 +2.6 4,017,700
17/10/31 1,093 1,130 1,092 1,124 +37 +3.4 3,066,400
17/10/30 1,098 1,100 1,076 1,087 -15 -1.4 2,656,500
17/10/27 1,131 1,133 1,093 1,102 -9 -0.8 2,615,000
17/10/26 1,108 1,118 1,104 1,111 -4 -0.4 1,917,000
17/10/25 1,119 1,146 1,107 1,115 +12 +1.1 3,794,100
17/10/24 1,080 1,111 1,073 1,103 +13 +1.2 3,293,800
17/10/23 1,089 1,105 1,080 1,090 +29 +2.7 3,993,700
17/10/20 1,042 1,065 1,034 1,061 +15 +1.4 3,929,500
17/10/19 1,041 1,060 1,038 1,046 -9 -0.9 3,366,800
17/10/18 1,074 1,085 1,054 1,055 -32 -2.9 3,205,800
17/10/17 1,098 1,107 1,076 1,087 -10 -0.9 2,687,500
17/10/16 1,128 1,129 1,084 1,097 -29 -2.6 4,621,100
17/10/13 1,118 1,133 1,099 1,126 -12 -1.1 5,516,900
17/10/12 1,175 1,182 1,131 1,138 -37 -3.1 5,191,600
17/10/11 1,120 1,178 1,109 1,175 +97 +9.0 7,271,000

日経平均