5301 東海カーボン

5301
2024/09/19
時価
1957億円
PER 予
12.37倍
2009年以降
赤字-272.38倍
(2009-2023年)
PBR
0.51倍
2009年以降
0.43-2.7倍
(2009-2023年)
配当 予
3.45%
ROE 予
4.11%
ROA 予
2.16%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
836
始値
858
高値
878
安値
856
終値 +4.07%
870
出来高 +107.19%
1,695,400

乖離率

株価(5日)
移動平均値
+3.57%
840
株価(25日)
移動平均値
+0.35%
867
出来高(5日)
移動平均値
+49.74%
1,132,220

2024/04/25~2024/09/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/19858878856870+4.07%1,695,4001957億50万+0.35%12.370.51
09/18834839830836+1.09%818,3001880億5243万-3.69%11.880.49
09/17838841816827-0.72%1,058,0001860億2794万-4.83%11.760.48
09/13835838826833+0.12%1,148,5001873億7760万-4.36%11.840.49
09/12835841825832+1.46%940,9001871億5266万-4.48%11.830.49
09/11835835813820-2.38%1,539,9001844億5334万-5.96%11.660.48
09/10841848839840-0.47%871,8001889億5220万-3.78%11.940.49
09/09829846824844-0.24%999,7001898億5197万-2.88%120.49
09/06856859843846-0.94%839,1001903億186万-2.87%12.030.49
09/058508628368540%1,065,4001921億141万-2.4%12.140.5
09/04860866854854-2.73%1,528,7001921億141万-2.95%12.140.5
09/03885890876878-0.68%735,2001975億4万-0.68%12.480.51
09/02895895879884-0.67%948,7001988億4970万-0.34%12.570.52
08/30892894887890+0.11%780,3002001億9936万+0.11%12.650.52
08/29895895881889-0.22%1,902,7001999億7441万-0.22%12.640.52
08/28893897886891-1.22%613,7002004億2430万-0.34%12.670.52
08/27893903887902+1.58%740,7002028億9867万+0.56%12.820.53
08/26883893877888+0.68%1,008,8001997億4947万-1.22%12.620.52
08/23887890878882-0.23%736,3001983億9981万-2.22%12.540.52
08/22895899883884-0.45%886,3001988億4970万-2.54%12.570.52
08/218798898758880%806,2001997億4947万-2.52%12.620.52
08/20882890879888+0.79%1,154,6001997億4947万-2.84%12.620.52
08/19894900880881-2%1,039,8001981億7487万-3.82%12.520.52
08/16896904891899+1.58%1,191,7002022億2385万-2.18%12.780.53
08/15880887877885+0.57%1,050,1001990億7464万-3.8%12.580.52
08/14875889873880+0.69%1,289,5001979億4993万-4.56%12.510.51
08/13865875856874+0.69%1,480,6001966億27万-5.41%12.430.51
08/09869880852868+3.83%2,927,3001952億5061万-6.26%12.340.51
08/08840865833836-1.07%1,629,9001880億5243万-10.01%11.880.49
08/07819870813845-0.47%2,405,1001900億7692万-9.33%12.010.49
08/06808868808849+12.75%2,822,0001909億7669万-9.29%12.070.5
08/05830837742753-15.39%4,231,7001693億8215万-19.81%10.70.44
08/02924926890890-6.71%3,199,0002001億9936万-5.82%12.650.52
08/01954960941954-1.55%1,573,7002145億9572万+0.74%13.560.56
07/31964976957969+1.36%2,941,7002179億6986万+2.43%13.780.57
07/30953960950956+0.31%773,6002150億4560万+1.16%13.590.56
07/29955962949953+1.38%1,043,8002143億7077万+0.95%13.550.56
07/26948951940940+0.21%1,006,5002114億4651万-0.32%13.360.55
07/25947948936938-1.37%1,587,4002109億9663万-0.53%13.330.55
07/24970973950951-2.66%1,105,5002139億2089万+0.85%13.520.56
07/23976984972977+1.98%1,253,3002197億6941万+3.72%13.890.57
07/22965970954958-0.52%850,0002154億9549万+2.02%13.620.56
07/19990990957963-2.53%1,274,0002166億2020万+2.67%13.690.56
07/18990996982988-0.4%1,374,0002222億4378万+5.44%14.050.58
07/17983998980992+3.87%3,941,8002231億4355万+5.98%14.10.58
07/16956960945955+0.1%1,015,9002148億2066万+2.14%13.580.56
07/12950963950954+0.53%1,907,0002145億9572万+2.03%13.560.56
07/11939952937949+2.04%1,776,4002134億7100万+1.61%13.490.55
07/10935936929930-0.11%1,050,5002091億9708万-0.43%13.220.54
07/09930935924931+0.54%1,472,4002094億2202万-0.53%13.240.54
07/08925927918926+0.33%1,241,9002082億9731万-1.38%13.160.54
07/05936939923923-1.18%1,027,4002076億2248万-2.02%13.120.54
07/04932940932934+0.32%723,8002100億9685万-1.16%13.280.55
07/03926935925931+0.54%1,174,6002094億2202万-1.69%13.240.54
07/029219289159260%1,293,2002082億9731万-2.42%13.160.54
07/01925931924926+0.54%1,190,3002082億9731万-2.73%13.160.54
06/28923925917921-0.32%1,691,3002071億7259万-3.46%13.090.54
06/27930930920924-1.6%1,481,2002078億4742万-3.45%13.140.54
06/26942944935939-0.42%1,430,5002112億2157万-2.09%13.350.55
06/25938944935943+0.86%1,066,0002121億2134万-1.87%13.410.55
06/24931935927935+0.54%820,9002103億2180万-2.91%13.290.55
06/21932938930930+0.11%1,502,7002091億9708万-3.73%13.220.54
06/20931932923929+0.11%787,6002089億7214万-4.13%13.210.54
06/19930934925928+0.11%899,7002087億4720万-4.43%13.190.54
06/18928930924927+0.98%934,8002085億2225万-4.83%13.180.54
06/17930933911918-1.82%2,036,6002064億9776万-6.04%13.050.54
06/14923941920935+0.97%1,891,7002103億2180万-4.49%13.290.55
06/13956958926926-3.74%2,995,7002082億9731万-5.61%13.160.54
06/12965969959962-0.62%688,3002163億9526万-2.34%13.680.56
06/11960971957968+1.26%1,133,8002177億4492万-2.02%13.760.57
06/10948957945956+1.16%1,205,5002150億4560万-3.53%13.590.56
06/07945951942945-0.32%1,382,9002125億7123万-4.93%13.430.55
06/06978979943948-2.77%2,465,6002132億4606万-5.01%13.480.55
06/05984984975975-1.61%1,327,6002193億1952万-2.69%13.860.57
06/04997998986991-1.39%1,053,3002229億1861万-1.29%14.090.58
06/031,0021,0069991,005+0.9%794,8002260億6781万-0.1%14.290.59
05/31989999988996+1.63%1,250,0002240億4333万-1.09%14.160.58
05/30980984970980-0.41%1,452,0002204億4424万-2.87%13.930.57
05/299981,002982984-1.6%936,0002213億4401万-2.67%13.990.58
05/289911,0019901,000+0.91%1,126,4002249億4310万-1.28%14.220.58
05/27983991978991+0.81%731,8002229億1861万-2.27%14.090.58
05/24982990977983-0.71%940,6002211億1907万-3.25%13.970.57
05/23981993981990+0.81%935,7002226億9367万-2.75%14.070.58
05/22997999981982-1.41%1,206,1002208億9412万-3.82%13.960.57
05/211,0031,008995996-0.7%918,0002240億4333万-2.83%14.160.58
05/201,0001,0149961,003+0.7%1,049,3002256億1793万-2.34%14.260.59
05/179901,002990996-0.1%1,023,7002240億4333万-3.21%14.160.58
05/16993999982997+0.71%1,229,0002242億6827万-3.3%14.170.58
05/151,0081,008988990-0.8%1,106,4002226億9367万-4.07%14.070.58
05/14981999978998+1.63%1,684,8002244億9321万-3.39%14.190.58
05/13974986971982+1.13%2,119,4002208億9412万-4.94%13.960.57
05/109801,041971971-7.17%5,460,8002184億1975万-6.09%13.80.57
05/091,0601,0671,0421,046+0.97%3,018,2002352億9048万+0.97%14.870.61
05/081,0391,0411,0321,036+0.1%1,167,8002330億4105万+0.19%14.730.61
05/071,0321,0391,0291,035+0.58%762,0002328億1611万+0.29%14.710.61
05/021,0351,0391,0271,029-0.96%796,0002314億6645万-0.19%14.630.6
05/011,0401,0431,0291,039-0.95%586,1002337億1588万+0.87%14.770.61
04/301,0371,0491,0321,049+1.16%1,041,8002359億6531万+2.04%14.910.61
04/261,0321,0381,0241,037-0.19%788,0002332億6599万+1.07%14.740.61
04/251,0381,0481,0311,039+0.29%1,169,2002337億1588万+1.46%14.770.61

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
1,334
6/6
307
12/8
16,881,000
11/12
--+29.45%
1/7
-46.47%
10/27
2009年
12月期
563
6/15

6/12
286
2/24
16,108,000
6/12
--+24.5%
4/9
-15.95%
7/13
2010年
12月期
588
4/6
402
7/1
5,533,000
2/12
1322億6654万904億2712万+11.29%
4/5
-13.83%
5/26
2011年
12月期
539
1/12
312
3/15
6,374,000
3/16
1212億4433万701億8224万+10.62%
12/12
-31.21%
3/15
2012年
12月期
455
2/29
231
10/12

10/4
9,750,000
8/7
1023億4911万519億6185万+20.76%
12/21
-19.87%
8/7
2013年
12月期
380
2/7
250
6/27
6,852,000
5/23
854億7837万562億3577万+12.19%
9/26
-15.92%
6/13
2014年
12月期
381
12/24
263
10/21

10/17
5,084,000
3/20
857億332万591億6003万+16.78%
12/8
-11.45%
5/21
2015年
12月期
413
6/25
276
9/29
4,551,000
11/4
929億150万620億8429万+11.82%
11/9
-16.17%
8/25
2016年
12月期
409
12/12
236
8/3
4,102,000
11/4
920億172万530億8657万+18.49%
11/7
-17.11%
2/12
2017年
12月期
1,428
12/29
366
1/18
15,515,200
9/28
3212億1875万823億2917万+26.88%
9/28
-10.33%
2/6
2018年
12月期
2,373
6/4
1,164
12/25
32,064,300
5/9
5337億8998万2618億3377万+29.66%
5/31
-21.8%
10/26
2019年
12月期
1,644
2/13
922
8/6
24,313,900
1/8
3698億646万2073億9754万+12.87%
9/11
-21.33%
5/13
2020年
12月期
1,302
12/29
666
3/17
10,871,400
3/18
2928億7592万1498億1210万+17.86%
1/13
-26.45%
3/16
2021年
12月期
1,960
5/10
1,139
12/3
6,649,700
2/10
4408億8848万2562億1019万+13.22%
8/12
-14%
10/5
2022年
12月期
1,329
1/13
930
10/13
6,535,300
2/9
2989億4938万2091億9708万+15.01%
6/9
-13.12%
3/9
2023年
12月期
1,387
3/9

3/7
1,018
12/28

12/14
9,096,100
11/8
3119億9608万2289億9207万+14.94%
2/16
-9.05%
11/8
最新870
2024/9/19
1,695,4001957億50万+0.35%
867

年間値上がり率

1984/12/28 vs 1983/12/28
19%(1.19倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
-16%(0.84倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
88%(1.88倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
22%(1.22倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
36%(1.36倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
72%(1.72倍)
2004/12/30 vs 2003/12/30
33%(1.33倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
54%(1.54倍)
2007/12/28 vs 2006/12/29
19%(1.19倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
24%(1.24倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
-14%(0.86倍)
2013/12/30 vs 2012/12/28
2%(1.02倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
269%(3.69倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
-4%(0.96倍)
2024/09/19 vs 2023/12/29
-15%(0.85倍)
過去安値
155円(2002/11/20)
461%(5.61倍)
870円(9/19)