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 |
|---|---|---|---|---|---|---|---|
| 2026/09/15 | 1,940 | 2,089 | 1,925 | 1,977 | +34 | +1.7% | 3,656,600 |
| 2026/09/14 | 1,953 | 1,984.5 | 1,923.5 | 1,943 | -44.5 | -2.2% | 1,716,500 |
| 2026/09/11 | 1,926 | 2,011.5 | 1,860 | 1,987.5 | -12.5 | -0.6% | 2,976,200 |
| 2026/09/10 | 1,947.5 | 2,000 | 1,910 | 2,000 | +20 | +1% | 2,451,400 |
| 2026/09/09 | 1,816.5 | 1,980 | 1,803 | 1,980 | +168 | +9.3% | 3,923,100 |
| 2026/09/08 | 1,850 | 1,887 | 1,812 | 1,812 | -63.5 | -3.4% | 1,163,700 |
| 2026/09/07 | 1,859.5 | 1,918.5 | 1,859 | 1,875.5 | +56 | +3.1% | 1,954,100 |
| 2026/09/04 | 1,809.5 | 1,831.5 | 1,775.5 | 1,819.5 | -8 | -0.4% | 1,082,000 |
| 2026/09/03 | 1,808.5 | 1,843 | 1,792.5 | 1,827.5 | +15.5 | +0.9% | 1,328,200 |
| 2026/09/02 | 1,841 | 1,872.5 | 1,794 | 1,812 | -95 | -5% | 2,058,900 |
| 2026/09/01 | 1,836 | 1,908 | 1,829 | 1,907 | +96 | +5.3% | 3,172,000 |
| 2026/08/31 | 1,741 | 1,820 | 1,732.5 | 1,811 | +129.5 | +7.7% | 2,184,700 |
| 2026/08/28 | 1,660 | 1,715.5 | 1,657.5 | 1,681.5 | +11 | +0.7% | 1,248,000 |
| 2026/08/27 | 1,666 | 1,678.5 | 1,646.5 | 1,670.5 | +27.5 | +1.7% | 936,800 |
| 2026/08/26 | 1,655 | 1,662 | 1,638.5 | 1,643 | -3.5 | -0.2% | 785,400 |
| 2026/08/25 | 1,658 | 1,663 | 1,629 | 1,646.5 | -4.5 | -0.3% | 932,500 |
| 2026/08/24 | 1,689 | 1,712.5 | 1,645 | 1,651 | -34 | -2% | 906,500 |
| 2026/08/21 | 1,698 | 1,716.5 | 1,673 | 1,685 | -24 | -1.4% | 1,280,600 |
| 2026/08/20 | 1,735.5 | 1,735.5 | 1,704.5 | 1,709 | -26 | -1.5% | 1,345,100 |
| 2026/08/19 | 1,816.5 | 1,816.5 | 1,723 | 1,735 | -111 | -6% | 1,448,900 |
| 2026/08/18 | 1,801 | 1,867.5 | 1,798.5 | 1,846 | +53.5 | +3% | 1,287,200 |
| 2026/08/17 | 1,797 | 1,799.5 | 1,773 | 1,792.5 | -4.5 | -0.3% | 850,200 |
| 2026/08/14 | 1,806 | 1,853 | 1,781.5 | 1,797 | -15.5 | -0.9% | 1,499,200 |
| 2026/08/13 | 1,830 | 1,868.5 | 1,804 | 1,812.5 | -6 | -0.3% | 1,329,700 |
| 2026/08/12 | 1,797 | 1,827.5 | 1,786 | 1,818.5 | +3 | +0.2% | 1,365,700 |
| 2026/08/10 | 1,760 | 1,833 | 1,736 | 1,815.5 | +81.5 | +4.7% | 1,739,400 |
| 2026/08/07 | 1,755 | 1,760 | 1,692 | 1,734 | -23 | -1.3% | 2,466,500 |
| 2026/08/06 | 1,850 | 1,943 | 1,748.5 | 1,757 | +135 | +8.3% | 8,232,800 |
| 2026/08/05 | 1,585.5 | 1,639.5 | 1,585.5 | 1,622 | +71.5 | +4.6% | 2,141,600 |
| 2026/08/04 | 1,557 | 1,578 | 1,529 | 1,550.5 | +13 | +0.8% | 1,142,300 |
| 2026/08/03 | 1,538 | 1,561.5 | 1,510 | 1,537.5 | ±0 | ±0% | 1,803,700 |
| 2026/07/31 | 1,550 | 1,551 | 1,516.5 | 1,537.5 | +9.5 | +0.6% | 2,318,300 |
| 2026/07/30 | 1,532 | 1,547 | 1,520.5 | 1,528 | -18.5 | -1.2% | 2,826,900 |
| 2026/07/29 | 1,584 | 1,584 | 1,527.5 | 1,546.5 | -21 | -1.3% | 2,772,000 |
| 2026/07/28 | 1,610 | 1,621 | 1,562 | 1,567.5 | -57.5 | -3.5% | 2,521,700 |
| 2026/07/27 | 1,627.5 | 1,637.5 | 1,602.5 | 1,625 | -7 | -0.4% | 1,379,200 |
| 2026/07/24 | 1,623 | 1,647.5 | 1,620 | 1,632 | -11.5 | -0.7% | 1,005,900 |
| 2026/07/23 | 1,645 | 1,653 | 1,634 | 1,643.5 | -5.5 | -0.3% | 1,088,100 |
| 2026/07/22 | 1,647 | 1,675 | 1,640 | 1,649 | +11 | +0.7% | 1,135,500 |
| 2026/07/21 | 1,624 | 1,638 | 1,610.5 | 1,638 | +22.5 | +1.4% | 1,379,500 |
| 2026/07/17 | 1,629.5 | 1,642 | 1,591.5 | 1,615.5 | -30.5 | -1.9% | 2,371,400 |
| 2026/07/16 | 1,641 | 1,659 | 1,636 | 1,646 | -11 | -0.7% | 1,216,900 |
| 2026/07/15 | 1,653 | 1,657 | 1,636 | 1,657 | +21 | +1.3% | 1,045,800 |
| 2026/07/14 | 1,615 | 1,638.5 | 1,606.5 | 1,636 | +25.5 | +1.6% | 1,799,600 |
| 2026/07/13 | 1,674.5 | 1,679.5 | 1,606 | 1,610.5 | -61 | -3.6% | 2,240,100 |
| 2026/07/10 | 1,693 | 1,693 | 1,667 | 1,671.5 | -4 | -0.2% | 1,412,600 |
| 2026/07/09 | 1,685 | 1,692 | 1,665.5 | 1,675.5 | -4.5 | -0.3% | 1,243,500 |
| 2026/07/08 | 1,688 | 1,702 | 1,678.5 | 1,680 | -25 | -1.5% | 2,030,200 |
| 2026/07/07 | 1,747 | 1,747 | 1,698.5 | 1,705 | -37.5 | -2.2% | 1,501,900 |
| 2026/07/06 | 1,762 | 1,764 | 1,733 | 1,742.5 | -16 | -0.9% | 1,231,500 |
1～
50
件表示中 / 4027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 | 204,750円 | +19.5% | +30.4% | 1.95% | 18.83倍 | 1.28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 |
| 日東紡 | 291,000円 | +19.3% | +39.2% | 0.96% | 26.49倍 | 3.05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 |
| 太平洋セメ | 417,300円 | +14.3% | -6.8% | 2.88% | 7.22倍 | 0.66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 |
| 日電硝 | 480,500円 | -3.7% | -33.8% | 3.33% | 23.37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 |
| フジミインコ | 327,000円 | +7.8% | +2.3% | 2.35% | 23.32倍 | 2.89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 |
市場注目の銘柄
チャート関連のコラム
