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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,018 | 1,031.5 | 1,016.5 | 1,028 | +10 | +1% | 962,300 |
| 2025/11/27 | 1,010 | 1,018 | 1,008.5 | 1,018 | +8 | +0.8% | 725,800 |
| 2025/11/26 | 1,004 | 1,010 | 997 | 1,010 | +13 | +1.3% | 841,900 |
| 2025/11/25 | 1,005 | 1,007 | 990.6 | 997 | +6.8 | +0.7% | 985,400 |
| 2025/11/21 | 978 | 997.4 | 977 | 990.2 | +1.5 | +0.2% | 1,372,200 |
| 2025/11/20 | 997 | 1,007 | 984 | 988.7 | +3.4 | +0.3% | 1,149,000 |
| 2025/11/19 | 993 | 994.8 | 978.8 | 985.3 | +2.5 | +0.3% | 1,163,300 |
| 2025/11/18 | 1,011.5 | 1,020.5 | 982.8 | 982.8 | -48.7 | -4.7% | 1,921,300 |
| 2025/11/17 | 1,030 | 1,039 | 1,021 | 1,031.5 | -3 | -0.3% | 895,500 |
| 2025/11/14 | 1,030 | 1,039.5 | 1,021 | 1,034.5 | +3 | +0.3% | 1,119,000 |
| 2025/11/13 | 1,024 | 1,033.5 | 1,020 | 1,031.5 | +8 | +0.8% | 626,300 |
| 2025/11/12 | 1,022 | 1,028 | 1,013.5 | 1,023.5 | +9 | +0.9% | 951,400 |
| 2025/11/11 | 1,013 | 1,015 | 1,004 | 1,014.5 | +6.5 | +0.6% | 821,900 |
| 2025/11/10 | 998.7 | 1,019 | 993.2 | 1,008 | +19.1 | +1.9% | 1,971,100 |
| 2025/11/07 | 1,066 | 1,072 | 976 | 988.9 | -17.1 | -1.7% | 4,191,400 |
| 2025/11/06 | 1,033.5 | 1,035 | 1,006 | 1,006 | -15 | -1.5% | 1,853,100 |
| 2025/11/05 | 1,028 | 1,034.5 | 997.7 | 1,021 | -11.5 | -1.1% | 1,980,600 |
| 2025/11/04 | 1,030 | 1,048 | 1,029 | 1,032.5 | -1 | -0.1% | 1,113,000 |
| 2025/10/31 | 1,041 | 1,042 | 1,029 | 1,033.5 | -3.5 | -0.3% | 794,600 |
| 2025/10/30 | 1,024 | 1,040 | 1,023 | 1,037 | +11 | +1.1% | 1,094,800 |
| 2025/10/29 | 1,043.5 | 1,046.5 | 1,026 | 1,026 | -18.5 | -1.8% | 1,113,100 |
| 2025/10/28 | 1,098.5 | 1,100 | 1,039.5 | 1,044.5 | -60 | -5.4% | 2,101,400 |
| 2025/10/27 | 1,117 | 1,120.5 | 1,100.5 | 1,104.5 | -9.5 | -0.9% | 1,370,900 |
| 2025/10/24 | 1,083.5 | 1,114 | 1,083.5 | 1,114 | +41 | +3.8% | 1,873,900 |
| 2025/10/23 | 1,081 | 1,083.5 | 1,066 | 1,073 | -6 | -0.6% | 1,121,500 |
| 2025/10/22 | 1,080 | 1,087 | 1,073.5 | 1,079 | +3.5 | +0.3% | 1,857,600 |
| 2025/10/21 | 1,085.5 | 1,098.5 | 1,067.5 | 1,075.5 | -11 | -1% | 1,571,600 |
| 2025/10/20 | 1,079 | 1,089 | 1,069.5 | 1,086.5 | +21.5 | +2% | 1,139,900 |
| 2025/10/17 | 1,067 | 1,076 | 1,058 | 1,065 | -15 | -1.4% | 1,037,800 |
| 2025/10/16 | 1,094.5 | 1,102 | 1,074 | 1,080 | -9.5 | -0.9% | 1,054,800 |
| 2025/10/15 | 1,089 | 1,096.5 | 1,078.5 | 1,089.5 | +13.5 | +1.3% | 1,297,400 |
| 2025/10/14 | 1,075 | 1,109.5 | 1,073 | 1,076 | -35 | -3.2% | 2,309,500 |
| 2025/10/10 | 1,100 | 1,117 | 1,062.5 | 1,111 | +5 | +0.5% | 2,539,200 |
| 2025/10/09 | 1,060 | 1,106 | 1,057 | 1,106 | +56.5 | +5.4% | 2,675,700 |
| 2025/10/08 | 1,071 | 1,072.5 | 1,047.5 | 1,049.5 | -21.5 | -2% | 1,270,300 |
| 2025/10/07 | 1,055 | 1,073.5 | 1,051 | 1,071 | +20 | +1.9% | 1,858,100 |
| 2025/10/06 | 1,052 | 1,060 | 1,046 | 1,051 | +20 | +1.9% | 1,349,500 |
| 2025/10/03 | 1,016.5 | 1,035 | 1,016.5 | 1,031 | +9 | +0.9% | 690,600 |
| 2025/10/02 | 1,008 | 1,024 | 1,008 | 1,022 | +13.5 | +1.3% | 802,100 |
| 2025/10/01 | 1,022 | 1,023.5 | 1,002 | 1,008.5 | -22 | -2.1% | 1,152,700 |
| 2025/09/30 | 1,035 | 1,043.5 | 1,025 | 1,030.5 | -13 | -1.2% | 1,222,900 |
| 2025/09/29 | 1,048.5 | 1,051.5 | 1,035 | 1,043.5 | -8 | -0.8% | 735,000 |
| 2025/09/26 | 1,048 | 1,055 | 1,039 | 1,051.5 | +4.5 | +0.4% | 1,300,600 |
| 2025/09/25 | 1,029.5 | 1,047 | 1,027 | 1,047 | +18.5 | +1.8% | 1,740,900 |
| 2025/09/24 | 1,029 | 1,032.5 | 1,018 | 1,028.5 | +4 | +0.4% | 1,413,800 |
| 2025/09/22 | 1,009 | 1,024.5 | 1,008 | 1,024.5 | +19 | +1.9% | 865,600 |
| 2025/09/19 | 1,021.5 | 1,026 | 1,003 | 1,005.5 | -15 | -1.5% | 1,221,100 |
| 2025/09/18 | 1,016 | 1,022 | 1,010.5 | 1,020.5 | +9.5 | +0.9% | 821,600 |
| 2025/09/17 | 1,021 | 1,021 | 1,007 | 1,011 | -15.5 | -1.5% | 615,600 |
| 2025/09/16 | 1,035 | 1,039.5 | 1,024 | 1,026.5 | -4.5 | -0.4% | 691,000 |
1～
50
件表示中 / 3833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 | 102,800円 | -8.3% | +5.4% | 2.92% | 12.19倍 | 0.80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 |
| 太平洋セメ | 378,900円 | +1.1% | -9.8% | 2.64% | 9.39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 |
| ニチアス | 621,600円 | -1.0% | -12.5% | 2.45% | 15.36倍 | 1.79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 |
| フジミインコ | 240,100円 | +8.6% | +4.1% | 3.05% | 18.95倍 | 2.24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 |
| 三谷セキ | 824,000円 | +8.2% | +7.0% | 1.97% | 12.69倍 | 1.53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
