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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 860 | 867.1 | 857.4 | 857.4 | -5.7 | -0.7% | 726,100 |
| 2025/04/17 | 850 | 863.1 | 847.2 | 863.1 | +10.6 | +1.2% | 935,000 |
| 2025/04/16 | 866 | 870.4 | 847.3 | 852.5 | -18.3 | -2.1% | 856,800 |
| 2025/04/15 | 869 | 872.8 | 863.3 | 870.8 | +11.6 | +1.4% | 939,500 |
| 2025/04/14 | 851.8 | 865.7 | 848 | 859.2 | +22.4 | +2.7% | 855,000 |
| 2025/04/11 | 801 | 841.7 | 799 | 836.8 | -4.8 | -0.6% | 1,240,300 |
| 2025/04/10 | 850 | 850.1 | 823 | 841.6 | +58.8 | +7.5% | 1,838,600 |
| 2025/04/09 | 799.8 | 799.9 | 770.5 | 782.8 | -36.2 | -4.4% | 1,838,900 |
| 2025/04/08 | 802.4 | 832.8 | 802.4 | 819 | +39.9 | +5.1% | 1,752,000 |
| 2025/04/07 | 786 | 814.1 | 765.1 | 779.1 | -90.4 | -10.4% | 2,751,800 |
| 2025/04/04 | 871.7 | 879 | 850.2 | 869.5 | -39 | -4.3% | 1,831,700 |
| 2025/04/03 | 900 | 912.2 | 893 | 908.5 | -21.5 | -2.3% | 1,338,000 |
| 2025/04/02 | 947 | 947 | 928 | 930 | -9.4 | -1% | 1,105,400 |
| 2025/04/01 | 952.6 | 958.2 | 935.6 | 939.4 | -11.8 | -1.2% | 1,065,400 |
| 2025/03/31 | 956 | 961.1 | 942.4 | 951.2 | -33.5 | -3.4% | 1,753,400 |
| 2025/03/28 | 985.1 | 993.5 | 981.1 | 984.7 | -11.7 | -1.2% | 977,500 |
| 2025/03/27 | 988 | 997.1 | 986 | 996.4 | +1.7 | +0.2% | 848,300 |
| 2025/03/26 | 994.2 | 1,001 | 989.1 | 994.7 | +0.5 | +0.1% | 778,800 |
| 2025/03/25 | 981.6 | 1,009.5 | 976.1 | 994.2 | +13.5 | +1.4% | 1,697,100 |
| 2025/03/24 | 990.8 | 991 | 976 | 980.7 | -11 | -1.1% | 824,900 |
| 2025/03/21 | 990.2 | 1,008.5 | 989 | 991.7 | +4.4 | +0.4% | 1,545,000 |
| 2025/03/19 | 978.2 | 997.5 | 977.7 | 987.3 | +5.4 | +0.5% | 1,223,200 |
| 2025/03/18 | 989 | 996.5 | 976.6 | 981.9 | -2.3 | -0.2% | 1,018,200 |
| 2025/03/17 | 974.3 | 984.5 | 970.4 | 984.2 | +11.7 | +1.2% | 1,204,800 |
| 2025/03/14 | 964.5 | 972.6 | 962 | 972.5 | +6.2 | +0.6% | 1,143,100 |
| 2025/03/13 | 958.5 | 975 | 956.5 | 966.3 | +4.6 | +0.5% | 850,900 |
| 2025/03/12 | 966.6 | 976.9 | 956.8 | 961.7 | -8.2 | -0.8% | 1,305,700 |
| 2025/03/11 | 967.8 | 971.3 | 942.6 | 969.9 | -3.4 | -0.3% | 1,413,800 |
| 2025/03/10 | 986 | 987 | 963.8 | 973.3 | -13.2 | -1.3% | 1,627,600 |
| 2025/03/07 | 934 | 988.9 | 934 | 986.5 | +59.5 | +6.4% | 3,320,500 |
| 2025/03/06 | 922.8 | 931.4 | 917.4 | 927 | +12.9 | +1.4% | 782,900 |
| 2025/03/05 | 905.5 | 915.7 | 888.5 | 914.1 | +3 | +0.3% | 1,329,200 |
| 2025/03/04 | 913.1 | 922 | 901.3 | 911.1 | -5.9 | -0.6% | 1,332,100 |
| 2025/03/03 | 920 | 928.6 | 914.1 | 917 | +0.4 | ±0% | 771,200 |
| 2025/02/28 | 939.8 | 946.4 | 910.7 | 916.6 | -27.6 | -2.9% | 1,791,800 |
| 2025/02/27 | 926.7 | 957.9 | 926.5 | 944.2 | +19.1 | +2.1% | 1,533,800 |
| 2025/02/26 | 916.9 | 930.8 | 916.8 | 925.1 | +11.9 | +1.3% | 1,125,000 |
| 2025/02/25 | 917.9 | 937.7 | 909.6 | 913.2 | -6.9 | -0.7% | 1,728,700 |
| 2025/02/21 | 917.6 | 920.1 | 907 | 920.1 | +5.9 | +0.6% | 823,600 |
| 2025/02/20 | 908.7 | 922.1 | 907.8 | 914.2 | ±0 | ±0% | 973,800 |
| 2025/02/19 | 906.5 | 918.5 | 906.5 | 914.2 | +8.9 | +1% | 803,100 |
| 2025/02/18 | 898.7 | 907.8 | 890.1 | 905.3 | +3.5 | +0.4% | 831,300 |
| 2025/02/17 | 901.1 | 918.4 | 897 | 901.8 | +0.6 | +0.1% | 1,199,600 |
| 2025/02/14 | 889.8 | 911.4 | 881 | 901.2 | +5.5 | +0.6% | 2,230,200 |
| 2025/02/13 | 890 | 910.1 | 855 | 895.7 | +46.5 | +5.5% | 4,846,700 |
| 2025/02/12 | 873.6 | 873.9 | 839 | 849.2 | -19.4 | -2.2% | 1,494,200 |
| 2025/02/10 | 864.9 | 869.8 | 862 | 868.6 | +4 | +0.5% | 855,800 |
| 2025/02/07 | 855.7 | 866.8 | 854.3 | 864.6 | +3 | +0.3% | 796,000 |
| 2025/02/06 | 852.6 | 861.8 | 850.3 | 861.6 | +17.6 | +2.1% | 874,100 |
| 2025/02/05 | 847.8 | 852.3 | 840.1 | 844 | +3 | +0.4% | 1,214,000 |
1～
50
件表示中 / 3683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 | 85,700円 | -2.6% | -2.6% | 3.50% | 16.63倍 | 0.63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 |
| ＭＡＲＵＷＡ | 2,544,000円 | +17.1% | +8.9% | 0.37% | 19.50倍 | 2.66倍 |
|
回路・機構部品大手。省エネ、通信関連等向けセラミック基板で世界首位級。子会社で高級照明も |
| 日電硝 | 315,300円 | +3.6% | +61.1% | 4.60% | 16.67倍 | 0.52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 |
| 三谷セキ | 693,000円 | +2.3% | +4.3% | 1.95% | 12.68倍 | 1.46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 |
| フジミインコ | 176,600円 | +18.8% | +24.5% | 4.15% | 15.69倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
