5301 東海カーボン

5301
2024/03/27
時価
2262億円
PER 予
14.3倍
2009年以降
赤字-272.38倍
(2009-2023年)
PBR
0.66倍
2009年以降
0.43-2.7倍
(2009-2023年)
配当 予
2.98%
ROE 予
4.62%
ROA 予
2.34%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
998
始値
1,004
高値
1,009
安値
998
終値 +0.8%
1,006
出来高 +9.78%
1,637,000

乖離率

株価(5日)
移動平均値
+0.9%
997
株価(25日)
移動平均値
+2.13%
985
出来高(5日)
移動平均値
-4.27%
1,710,100

2023/10/27~2024/03/27

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
03/271,0041,0099981,006+0.8%1,637,0002262億9276万+2.13%14.30.66
03/269931,001990998+0.5%1,491,1002244億9321万+1.22%14.190.66
03/25997999988993-0.4%1,303,3002233億6850万+0.61%14.110.65
03/229921,003985997+0.61%2,106,6002242億6827万+0.81%14.170.66
03/21987995982991+1.02%2,012,5002229億1861万+0.2%14.090.65
03/19970983965981+1.13%1,723,7002206億6918万-1.01%13.940.64
03/18961972957970+1.36%1,392,5002181億9481万-2.32%13.790.64
03/15950961950957+0.21%2,049,4002152億7055万-3.82%13.60.63
03/14958959944955+0.21%1,738,4002148億2066万-4.31%13.570.63
03/13960963948953-0.52%2,497,0002143億7077万-4.8%13.550.63
03/12954958939958-0.31%3,307,2002154億9549万-4.68%13.620.63
03/11982984956961-3.13%2,737,4002161億7032万-4.66%13.660.63
03/08977994972992+1.85%2,665,4002231億4355万-1.88%14.10.65
03/07987989969974-1.02%1,651,4002190億9458万-3.85%13.840.64
03/06968984965984+1.65%1,964,5002213億4401万-3.05%13.990.65
03/05968974958968+0.1%1,988,6002177億4492万-4.91%13.760.64
03/04974977962967-0.82%3,593,7002175億1998万-5.2%13.750.64
03/01987989971975-1.22%6,442,3002193億1952万-4.69%13.860.64
02/291,0091,010984987-2.18%3,762,9002220億1884万-3.71%14.030.65
02/281,0091,0131,0001,009+0.4%1,488,0002269億6759万-1.75%14.340.66
02/279991,0159971,005+0.4%2,247,9002260億6781万-2.14%14.290.66
02/261,0131,0179981,001-1.28%2,058,4002251億6804万-2.63%14.230.66
02/221,0211,0221,0011,014+0.5%1,969,6002280億9230万-1.27%14.410.67
02/211,0211,0221,0001,009-1.18%1,940,3002269億6759万-1.75%14.340.66
02/201,0301,0301,0131,021-0.97%1,511,8002296億6690万-0.68%14.510.67
02/191,0381,0431,0251,031-0.29%1,214,3002319億1634万+0.29%14.660.68
02/161,0301,0501,0271,034+1.37%3,068,3002325億9116万+0.49%14.70.68
02/151,0321,0489971,020+0.79%3,515,8002294億4196万-0.97%14.50.67
02/149731,0189551,012-3.25%8,027,1002276億4242万-1.84%14.380.66
02/131,0241,0461,0241,046+2.25%2,149,2002352億9048万+1.36%14.870.69
02/091,0321,0391,0191,023-0.58%2,021,4002301億1679万-0.87%14.540.67
02/081,0311,0371,0241,029-0.19%1,465,8002314億6645万-0.39%14.630.68
02/071,0201,0381,0141,031+0.59%1,994,6002319億1634万-0.19%14.660.68
02/061,0441,0441,0241,025-2.19%1,675,9002305億6668万-0.77%14.570.67
02/051,0491,0571,0441,048+1.06%2,152,8002357億4037万+1.45%14.90.69
02/021,0371,0561,0311,037+0.48%3,335,5002332億6599万+0.39%14.740.68
02/011,0351,0391,0261,032-1.24%2,343,3002321億4128万0%14.670.68
01/311,0361,0471,0311,045+1.06%1,365,6002350億6554万+1.26%14.850.69
01/301,0391,0391,0301,034-0.29%963,5002325億9116万+0.29%14.70.68
01/291,0341,0401,0261,037+0.88%1,422,6002332億6599万+0.58%14.740.68
01/261,0301,0401,0251,028-0.39%1,444,6002312億4151万-0.29%14.610.68
01/251,0301,0331,0211,032-0.1%1,167,9002321億4128万+0.1%14.670.68
01/241,0291,0341,0241,033+0.49%1,130,8002323億6622万+0.19%14.680.68
01/231,0281,0321,0201,028+0.19%1,678,1002312億4151万-0.29%14.610.68
01/221,0161,0271,0121,026+1.28%1,266,4002307億9162万-0.48%14.580.67
01/191,0061,0201,0011,013+1.5%1,694,8002278億6736万-1.84%14.40.67
01/189971,009996998-0.3%3,018,1002244億9321万-3.48%14.190.66
01/171,0291,0341,0011,001-2.53%4,539,2002251億6804万-3.47%14.230.66
01/161,0401,0451,0271,027-1.25%1,630,1002310億1656万-1.25%14.60.67
01/151,0431,0441,0361,040+0.19%1,323,3002339億4082万-0.38%14.780.68
01/121,0701,0701,0281,038-1.7%3,307,8002334億9094万-0.76%14.750.68
01/111,0591,0631,0541,056+0.38%1,294,1002375億3991万+0.76%15.010.69
01/101,0521,0591,0491,052-0.09%1,308,8002366億4014万+0.19%14.950.69
01/091,0451,0531,0421,053+1.15%1,466,2002368億6508万+0.1%14.970.69
01/051,0261,0431,0261,041+0.19%1,714,9002341億6577万-1.23%14.80.68
01/041,0221,0421,0141,039+1.27%1,843,2002337億1588万-1.61%14.770.68
2023
12/291,0261,0321,0191,026-0.19%1,123,9002307億9162万-3.21%8.590.67
12/281,0201,0311,0181,028-1.34%1,276,4002312億4151万-3.38%8.610.68
12/271,0311,0421,0311,042+1.36%3,005,8002343億9071万-2.34%8.720.68
12/261,0301,0371,0271,028-0.1%1,611,5002312億4151万-3.84%8.610.68
12/251,0451,0461,0271,029-0.19%1,672,6002314億6645万-3.92%8.610.68
12/221,0251,0311,0211,031+0.98%1,940,2002319億1634万-4%8.630.68
12/211,0231,0251,0191,021-1.16%2,125,2002296億6690万-5.11%8.550.67
12/201,0331,0421,0291,033+0.49%1,805,4002323億6622万-4.26%8.650.68
12/191,0291,0351,0221,028+0.1%1,395,0002312億4151万-4.81%8.610.68
12/181,0281,0331,0191,027-0.87%1,646,2002310億1656万-5.08%8.60.67
12/151,0201,0401,0201,036+1.27%2,113,6002330億4105万-4.52%8.670.68
12/141,0351,0391,0181,023-1.54%2,429,1002301億1679万-5.8%8.560.67
12/131,0501,0521,0361,039-1.14%1,805,7002337億1588万-4.42%8.70.68
12/121,0751,0751,0511,051-1.04%1,849,2002364億1520万-3.75%8.80.69
12/111,0691,0751,0571,062-0.28%2,202,4002388億8957万-3.28%8.890.7
12/081,0771,0811,0611,065-2.47%2,195,3002395億6440万-3.45%8.920.7
12/071,1051,1051,0861,092-1.62%1,345,9002456億3786万-1.44%9.140.72
12/061,0951,1101,0951,110+1.46%1,155,9002496億8684万0%9.290.73
12/051,0901,1021,0871,094-1%1,891,5002460億8775万-1.53%9.160.72
12/041,0991,1101,0921,105+0.45%1,159,9002485億6212万-0.72%9.250.73
12/011,1071,1101,0931,100+0.55%1,155,1002474億3741万-1.26%9.210.72
11/301,0831,1021,0811,094-0.27%1,991,0002460億8775万-1.88%9.160.72
11/291,1001,1101,0951,097-1.08%1,246,8002467億6258万-1.79%9.180.72
11/281,1181,1241,1031,109-0.98%1,469,3002494億6190万-0.81%9.280.73
11/271,1301,1311,1151,120-0.53%1,585,9002519億3627万+0.09%9.380.74
11/241,1181,1341,1171,126+1.72%1,991,2002532億8593万+0.63%9.430.74
11/221,0891,1111,0881,107+1.65%1,295,5002490億1201万-1.25%9.270.73
11/211,0911,1011,0861,089+0.09%1,594,5002449億6304万-3.03%9.120.72
11/201,0911,1001,0811,088-1.18%2,240,5002447億3809万-3.37%9.110.71
11/171,0901,1021,0891,101+1.38%1,535,6002476億6235万-2.57%9.220.72
11/161,0921,0921,0771,086-0.55%1,239,3002442億8821万-4.23%9.090.71
11/151,0771,0931,0711,092+2.06%1,920,7002456億3786万-3.96%9.140.72
11/141,0751,0771,0661,070-0.56%1,802,2002406億8912万-6.22%8.960.7
11/131,0841,0881,0581,076-0.55%2,771,5002420億3877万-5.86%9.010.71
11/101,0841,0841,0611,082+0.46%2,783,2002433億8843万-5.58%9.060.71
11/091,0481,0771,0481,077+3.06%3,735,2002422億6372万-6.1%9.020.71
11/081,0831,0891,0321,045-10.91%9,096,1002350億6554万-9.05%8.750.69
11/071,1891,1891,1661,173-1.84%2,091,5002638億5826万+1.65%9.820.77
11/061,1951,2031,1811,195+1.44%1,935,4002688億700万+3.55%100.79
11/021,1921,1951,1721,178-0.34%1,255,0002649億8297万+2.08%9.860.77
11/011,1731,1881,1731,182+3.05%1,678,4002658億8274万+2.43%9.90.78
10/311,1451,1541,1381,147+0.53%1,120,3002580億974万-0.61%9.60.75
10/301,1501,1501,1341,141-0.87%939,2002566億6008万-1.3%9.550.75
10/271,1281,1541,1271,151+2.49%1,159,3002589億951万-0.6%9.640.76

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1,006
2024/3/27
1,637,0002262億9276万+2.13%
985

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)
2024/03/27 vs 2023/12/29
-2%(0.98倍)
過去安値
155円(2002/11/20)
549%(6.49倍)
1,006円(3/27)