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 |
|---|---|---|---|---|---|---|---|
| 2026/07/01 | 1,724 | 1,748.5 | 1,714.5 | 1,747 | +32.5 | +1.9% | 1,882,700 |
| 2026/06/30 | 1,712.5 | 1,722.5 | 1,685.5 | 1,714.5 | +2 | +0.1% | 1,736,900 |
| 2026/06/29 | 1,713.5 | 1,718.5 | 1,679 | 1,712.5 | -16.5 | -1% | 1,704,500 |
| 2026/06/26 | 1,724 | 1,744.5 | 1,713.5 | 1,729 | +10 | +0.6% | 1,668,200 |
| 2026/06/25 | 1,749.5 | 1,753 | 1,713 | 1,719 | +9.5 | +0.6% | 1,485,500 |
| 2026/06/24 | 1,703 | 1,729 | 1,692.5 | 1,709.5 | -18.5 | -1.1% | 1,596,600 |
| 2026/06/23 | 1,754.5 | 1,759.5 | 1,727 | 1,728 | -12.5 | -0.7% | 1,412,700 |
| 2026/06/22 | 1,751 | 1,766.5 | 1,732.5 | 1,740.5 | -10.5 | -0.6% | 1,354,900 |
| 2026/06/19 | 1,772 | 1,776.5 | 1,735 | 1,751 | -23 | -1.3% | 2,442,300 |
| 2026/06/18 | 1,786.5 | 1,799 | 1,755.5 | 1,774 | -22.5 | -1.3% | 1,872,100 |
| 2026/06/17 | 1,790 | 1,802 | 1,766.5 | 1,796.5 | -12.5 | -0.7% | 1,723,000 |
| 2026/06/16 | 1,804 | 1,845 | 1,800 | 1,809 | -13 | -0.7% | 1,613,600 |
| 2026/06/15 | 1,835 | 1,841.5 | 1,804 | 1,822 | +5 | +0.3% | 2,008,600 |
| 2026/06/12 | 1,816 | 1,853 | 1,768 | 1,817 | +40 | +2.3% | 2,570,800 |
| 2026/06/11 | 1,739 | 1,784.5 | 1,708.5 | 1,777 | -19.5 | -1.1% | 1,719,100 |
| 2026/06/10 | 1,800.5 | 1,847.5 | 1,792 | 1,796.5 | -15.5 | -0.9% | 1,627,100 |
| 2026/06/09 | 1,832 | 1,846.5 | 1,772 | 1,812 | +29.5 | +1.7% | 1,859,800 |
| 2026/06/08 | 1,828 | 1,843 | 1,770.5 | 1,782.5 | -117 | -6.2% | 3,143,800 |
| 2026/06/05 | 1,849 | 1,913 | 1,830 | 1,899.5 | +82 | +4.5% | 3,077,300 |
| 2026/06/04 | 1,844 | 1,849 | 1,777.5 | 1,817.5 | -44.5 | -2.4% | 1,515,000 |
| 2026/06/03 | 1,845 | 1,872 | 1,835 | 1,862 | +55 | +3% | 2,492,700 |
| 2026/06/02 | 1,830 | 1,841 | 1,770.5 | 1,807 | -45.5 | -2.5% | 2,525,600 |
| 2026/06/01 | 1,762.5 | 1,865 | 1,722 | 1,852.5 | +72.5 | +4.1% | 3,058,100 |
| 2026/05/29 | 1,715.5 | 1,804 | 1,715.5 | 1,780 | +73.5 | +4.3% | 3,647,600 |
| 2026/05/28 | 1,670 | 1,715 | 1,655.5 | 1,706.5 | +28.5 | +1.7% | 2,001,800 |
| 2026/05/27 | 1,683 | 1,713 | 1,642 | 1,678 | -4.5 | -0.3% | 2,458,300 |
| 2026/05/26 | 1,645 | 1,690 | 1,628 | 1,682.5 | +46 | +2.8% | 2,169,400 |
| 2026/05/25 | 1,628 | 1,654.5 | 1,605 | 1,636.5 | +9.5 | +0.6% | 1,647,100 |
| 2026/05/22 | 1,635 | 1,648 | 1,614.5 | 1,627 | -7.5 | -0.5% | 1,835,600 |
| 2026/05/21 | 1,575.5 | 1,646 | 1,565.5 | 1,634.5 | +83.5 | +5.4% | 2,508,100 |
| 2026/05/20 | 1,558 | 1,575 | 1,527.5 | 1,551 | -6.5 | -0.4% | 1,833,700 |
| 2026/05/19 | 1,603 | 1,632 | 1,550.5 | 1,557.5 | -42.5 | -2.7% | 2,546,800 |
| 2026/05/18 | 1,544 | 1,610 | 1,504.5 | 1,600 | +70 | +4.6% | 4,174,400 |
| 2026/05/15 | 1,579.5 | 1,581 | 1,515.5 | 1,530 | -55 | -3.5% | 4,269,000 |
| 2026/05/14 | 1,451 | 1,594 | 1,451 | 1,585 | +247 | +18.5% | 8,896,200 |
| 2026/05/13 | 1,320 | 1,338 | 1,294 | 1,338 | -5.5 | -0.4% | 2,431,000 |
| 2026/05/12 | 1,277.5 | 1,343.5 | 1,275 | 1,343.5 | +71 | +5.6% | 4,320,800 |
| 2026/05/11 | 1,263.5 | 1,276.5 | 1,243.5 | 1,272.5 | +82.5 | +6.9% | 3,568,500 |
| 2026/05/08 | 1,180 | 1,190 | 1,152.5 | 1,190 | +15.5 | +1.3% | 1,858,700 |
| 2026/05/07 | 1,150 | 1,179 | 1,137 | 1,174.5 | +29 | +2.5% | 2,006,300 |
| 2026/05/01 | 1,124 | 1,159 | 1,099.5 | 1,145.5 | +26.5 | +2.4% | 2,443,700 |
| 2026/04/30 | 1,058.5 | 1,124 | 1,053.5 | 1,119 | +67 | +6.4% | 3,456,100 |
| 2026/04/28 | 1,050.5 | 1,059 | 1,039.5 | 1,052 | -2.5 | -0.2% | 1,232,600 |
| 2026/04/27 | 1,055.5 | 1,059.5 | 1,048.5 | 1,054.5 | +1 | +0.1% | 1,099,500 |
| 2026/04/24 | 1,045 | 1,061 | 1,045 | 1,053.5 | +6 | +0.6% | 1,051,400 |
| 2026/04/23 | 1,039.5 | 1,048 | 1,025.5 | 1,047.5 | +6 | +0.6% | 1,443,800 |
| 2026/04/22 | 1,040 | 1,045.5 | 1,035 | 1,041.5 | ±0 | ±0% | 955,900 |
| 2026/04/21 | 1,053.5 | 1,057 | 1,041 | 1,041.5 | -8.5 | -0.8% | 1,252,700 |
| 2026/04/20 | 1,037.5 | 1,056 | 1,036.5 | 1,050 | +14 | +1.4% | 1,194,700 |
| 2026/04/17 | 1,039.5 | 1,044 | 1,035 | 1,036 | -4 | -0.4% | 1,072,400 |
1～
50
件表示中 / 3975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 | 174,700円 | +14.6% | -1.2% | 2.29% | 29.46倍 | 1.11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 | 634,200円 | +2.8% | -12.6% | 2.52% | 20.32倍 | 0.95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 |
| 太平洋セメ | 389,100円 | +14.3% | -6.8% | 3.08% | 8.83倍 | 0.62倍 |
|
セメント首位。米国、アジア展開。骨材、建材等多角化。石炭灰、汚泥、産廃等の再利用も収益源 |
| フジミインコ | 462,000円 | +7.8% | +2.3% | 1.67% | 32.96倍 | 4.09倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| ノリタケ | 409,500円 | +5.0% | -1.3% | 2.44% | 15.53倍 | 1.35倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
市場注目の銘柄
チャート関連のコラム
