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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 849.7 | 853.9 | 838 | 841 | -4.2 | -0.5% | 774,300 |
| 2025/02/03 | 860 | 860.7 | 844.9 | 845.2 | -21.8 | -2.5% | 1,436,000 |
| 2025/01/31 | 858.1 | 870.7 | 854.2 | 867 | +2.9 | +0.3% | 1,126,100 |
| 2025/01/30 | 865 | 866 | 857.3 | 864.1 | -0.9 | -0.1% | 769,000 |
| 2025/01/29 | 867.2 | 873.6 | 862.5 | 865 | -4.8 | -0.6% | 667,700 |
| 2025/01/28 | 879 | 882.9 | 869.8 | 869.8 | -16.1 | -1.8% | 758,000 |
| 2025/01/27 | 887 | 890.7 | 881.5 | 885.9 | +10.9 | +1.2% | 843,900 |
| 2025/01/24 | 887.2 | 888.8 | 872.8 | 875 | -8.1 | -0.9% | 836,500 |
| 2025/01/23 | 874.8 | 885 | 870.7 | 883.1 | -1.7 | -0.2% | 711,800 |
| 2025/01/22 | 876.4 | 885.9 | 873.5 | 884.8 | +2.9 | +0.3% | 866,300 |
| 2025/01/21 | 880.8 | 882.1 | 873.8 | 881.9 | +1.9 | +0.2% | 700,800 |
| 2025/01/20 | 870 | 885.5 | 868 | 880 | +14.4 | +1.7% | 1,010,300 |
| 2025/01/17 | 855.5 | 867.7 | 852 | 865.6 | +8 | +0.9% | 1,094,000 |
| 2025/01/16 | 861 | 866.1 | 856.4 | 857.6 | -4 | -0.5% | 1,004,500 |
| 2025/01/15 | 879 | 880.1 | 854.7 | 861.6 | -14.4 | -1.6% | 1,413,400 |
| 2025/01/14 | 882.2 | 885.5 | 870.3 | 876 | -4.9 | -0.6% | 1,246,100 |
| 2025/01/10 | 892.8 | 896 | 878.1 | 880.9 | -7.1 | -0.8% | 1,343,900 |
| 2025/01/09 | 901 | 902.9 | 886.1 | 888 | -26.4 | -2.9% | 1,309,200 |
| 2025/01/08 | 922 | 937.2 | 914.4 | 914.4 | -7.4 | -0.8% | 1,076,700 |
| 2025/01/07 | 933.3 | 934 | 910.7 | 921.8 | -4.2 | -0.5% | 1,441,100 |
| 2025/01/06 | 904.9 | 928.5 | 901.3 | 926 | +9.2 | +1% | 2,163,000 |
| 2024/12/30 | 900 | 921.9 | 900 | 916.8 | +17.7 | +2% | 1,483,400 |
| 2024/12/27 | 885.1 | 899.7 | 881.6 | 899.1 | +6.8 | +0.8% | 1,871,400 |
| 2024/12/26 | 883.2 | 892.7 | 883.2 | 892.3 | +9.3 | +1.1% | 2,726,200 |
| 2024/12/25 | 880 | 885.2 | 876 | 883 | +0.7 | +0.1% | 2,038,700 |
| 2024/12/24 | 882.2 | 885 | 879 | 882.3 | -1.7 | -0.2% | 1,388,800 |
| 2024/12/23 | 877 | 884 | 870.2 | 884 | +5 | +0.6% | 1,507,300 |
| 2024/12/20 | 890 | 893.8 | 879 | 879 | -7.9 | -0.9% | 1,518,600 |
| 2024/12/19 | 874.6 | 889.9 | 870.1 | 886.9 | +0.5 | +0.1% | 1,130,400 |
| 2024/12/18 | 890 | 902.3 | 886.4 | 886.4 | -3.9 | -0.4% | 868,800 |
| 2024/12/17 | 910 | 913 | 890.3 | 890.3 | -20.4 | -2.2% | 1,423,800 |
| 2024/12/16 | 922.6 | 929.1 | 910.7 | 910.7 | -13.6 | -1.5% | 1,021,900 |
| 2024/12/13 | 912.4 | 942.3 | 907.8 | 924.3 | +8.2 | +0.9% | 2,185,100 |
| 2024/12/12 | 920 | 922.9 | 915.1 | 916.1 | +1.7 | +0.2% | 720,800 |
| 2024/12/11 | 920 | 922 | 912.9 | 914.4 | -7.6 | -0.8% | 764,300 |
| 2024/12/10 | 920 | 935.9 | 919.8 | 922 | +16.2 | +1.8% | 1,129,700 |
| 2024/12/09 | 907 | 912.8 | 905 | 905.8 | +2.7 | +0.3% | 853,000 |
| 2024/12/06 | 910 | 914.9 | 901 | 903.1 | +1.9 | +0.2% | 797,500 |
| 2024/12/05 | 910 | 911.6 | 901.2 | 901.2 | -5.2 | -0.6% | 844,200 |
| 2024/12/04 | 911.1 | 922.8 | 906.4 | 906.4 | -4.6 | -0.5% | 1,005,900 |
| 2024/12/03 | 907.1 | 918 | 907 | 911 | +3.2 | +0.4% | 1,019,900 |
| 2024/12/02 | 909.6 | 912.6 | 905.2 | 907.8 | +1.4 | +0.2% | 715,300 |
| 2024/11/29 | 906.9 | 914.5 | 902.3 | 906.4 | -0.3 | ±0% | 678,300 |
| 2024/11/28 | 908 | 914 | 902.5 | 906.7 | -2.2 | -0.2% | 789,300 |
| 2024/11/27 | 918.6 | 923 | 904.6 | 908.9 | -13 | -1.4% | 988,900 |
| 2024/11/26 | 927.9 | 932.9 | 910.7 | 921.9 | -3.2 | -0.3% | 965,400 |
| 2024/11/25 | 932 | 937.6 | 925.1 | 925.1 | -8.8 | -0.9% | 1,032,100 |
| 2024/11/22 | 929.4 | 935.4 | 927.6 | 933.9 | +6 | +0.6% | 855,300 |
| 2024/11/21 | 934.6 | 939.9 | 925.7 | 927.9 | -6.7 | -0.7% | 478,300 |
| 2024/11/20 | 929.7 | 947 | 924.9 | 934.6 | +4.6 | +0.5% | 908,700 |
51～
100
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
