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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,018 | 1,026 | 1,009.5 | 1,018.5 | -5 | -0.5% | 1,033,000 |
| 2025/06/04 | 1,009.5 | 1,029 | 1,007 | 1,023.5 | +21 | +2.1% | 1,247,800 |
| 2025/06/03 | 1,010 | 1,013.5 | 1,000.5 | 1,002.5 | -11.5 | -1.1% | 838,600 |
| 2025/06/02 | 1,034 | 1,044.5 | 997.5 | 1,014 | -23 | -2.2% | 1,848,800 |
| 2025/05/30 | 1,014 | 1,057 | 1,012 | 1,037 | +37 | +3.7% | 3,568,700 |
| 2025/05/29 | 991.1 | 1,006 | 990 | 1,000 | +8 | +0.8% | 1,022,800 |
| 2025/05/28 | 995 | 1,002 | 990.8 | 992 | +3.2 | +0.3% | 913,300 |
| 2025/05/27 | 984 | 993.2 | 976 | 988.8 | +9.4 | +1% | 787,000 |
| 2025/05/26 | 971 | 981.9 | 969.2 | 979.4 | +16.8 | +1.7% | 809,300 |
| 2025/05/23 | 967 | 970.3 | 959.1 | 962.6 | -9.3 | -1% | 818,000 |
| 2025/05/22 | 981.9 | 981.9 | 961.1 | 971.9 | -17.1 | -1.7% | 1,209,400 |
| 2025/05/21 | 986.1 | 991.8 | 983.2 | 989 | +4 | +0.4% | 912,300 |
| 2025/05/20 | 992.2 | 1,004 | 985 | 985 | -14.3 | -1.4% | 1,189,700 |
| 2025/05/19 | 995 | 1,004.5 | 991.3 | 999.3 | -1.7 | -0.2% | 1,270,000 |
| 2025/05/16 | 985 | 1,002 | 978.2 | 1,001 | +12.6 | +1.3% | 1,524,400 |
| 2025/05/15 | 1,000 | 1,009 | 971.9 | 988.4 | +33.3 | +3.5% | 3,042,600 |
| 2025/05/14 | 956.2 | 962.2 | 943.6 | 955.1 | -2.1 | -0.2% | 1,179,300 |
| 2025/05/13 | 958 | 960.6 | 950 | 957.2 | +14.2 | +1.5% | 1,245,800 |
| 2025/05/12 | 931.8 | 943 | 930.3 | 943 | +25.2 | +2.7% | 1,169,600 |
| 2025/05/09 | 921 | 923 | 907.7 | 917.8 | +11.8 | +1.3% | 921,500 |
| 2025/05/08 | 910 | 914.8 | 904.2 | 906 | -10 | -1.1% | 659,000 |
| 2025/05/07 | 923 | 931.3 | 916 | 916 | -8 | -0.9% | 819,000 |
| 2025/05/02 | 921.2 | 930.3 | 919.8 | 924 | +2.6 | +0.3% | 869,400 |
| 2025/05/01 | 912.1 | 923.7 | 907 | 921.4 | +2.1 | +0.2% | 664,800 |
| 2025/04/30 | 916 | 929.3 | 906.7 | 919.3 | +7.3 | +0.8% | 858,100 |
| 2025/04/28 | 903 | 915.9 | 900.3 | 912 | +9.9 | +1.1% | 1,124,600 |
| 2025/04/25 | 903 | 904.8 | 892.2 | 902.1 | +12.6 | +1.4% | 684,700 |
| 2025/04/24 | 888 | 904.2 | 887 | 889.5 | +12.6 | +1.4% | 881,000 |
| 2025/04/23 | 877 | 882 | 865.5 | 876.9 | +24.8 | +2.9% | 1,002,600 |
| 2025/04/22 | 849 | 857 | 846.7 | 852.1 | +2.2 | +0.3% | 669,600 |
| 2025/04/21 | 855 | 858.3 | 845.2 | 849.9 | -7.5 | -0.9% | 837,300 |
| 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 |
51～
100
件表示中 / 3764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 | 104,400円 | -2.6% | -2.6% | 2.87% | 20.27倍 | 0.81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 |
| 日電硝 | 429,300円 | +3.6% | +93.3% | 3.38% | 19.24倍 | 0.71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 |
| ニチアス | 559,500円 | -1.0% | -12.5% | 2.72% | 13.83倍 | 1.65倍 |
|
耐熱技術生かし、プラント向け工事のほか、環境関連など工業製品、自動車部品製造・販売も |
| 日東紡 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| 三谷セキ | 929,000円 | +6.0% | -5.0% | 1.52% | 16.83倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
