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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,040 | 1,044 | 1,015 | 1,018.5 | -22 | -2.1% | 1,601,500 |
| 2025/06/27 | 1,000.5 | 1,072.5 | 997.8 | 1,040.5 | +22 | +2.2% | 2,446,400 |
| 2025/06/26 | 1,006 | 1,023.5 | 1,001 | 1,018.5 | +18 | +1.8% | 1,415,400 |
| 2025/06/25 | 988.3 | 1,002 | 988.3 | 1,000.5 | +15.1 | +1.5% | 1,039,400 |
| 2025/06/24 | 985.9 | 988.2 | 979 | 985.4 | +3.1 | +0.3% | 674,300 |
| 2025/06/23 | 987 | 989.7 | 975.4 | 982.3 | -3.7 | -0.4% | 699,800 |
| 2025/06/20 | 988 | 992 | 983.6 | 986 | -5.8 | -0.6% | 876,300 |
| 2025/06/19 | 998.1 | 1,003 | 990.5 | 991.8 | -14.2 | -1.4% | 866,300 |
| 2025/06/18 | 995.5 | 1,006 | 995 | 1,006 | +0.5 | ±0% | 709,900 |
| 2025/06/17 | 1,002 | 1,009.5 | 995.5 | 1,005.5 | +5 | +0.5% | 638,400 |
| 2025/06/16 | 999 | 1,003 | 991.5 | 1,000.5 | +5.7 | +0.6% | 863,100 |
| 2025/06/13 | 1,008 | 1,008 | 994.3 | 994.8 | -15.2 | -1.5% | 1,228,700 |
| 2025/06/12 | 1,013 | 1,021 | 1,005.5 | 1,010 | -12 | -1.2% | 634,500 |
| 2025/06/11 | 1,008 | 1,022.5 | 1,001.5 | 1,022 | +16.5 | +1.6% | 739,100 |
| 2025/06/10 | 1,014 | 1,017.5 | 1,002 | 1,005.5 | -2 | -0.2% | 1,052,600 |
| 2025/06/09 | 1,025 | 1,028.5 | 1,007.5 | 1,007.5 | -11.5 | -1.1% | 845,100 |
| 2025/06/06 | 1,014.5 | 1,025.5 | 1,011 | 1,019 | +0.5 | ±0% | 756,900 |
| 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 |
1～
50
件表示中 / 3731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 | 101,800円 | -2.6% | -2.6% | 2.95% | 19.76倍 | 0.75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 | 342,600円 | +3.6% | +69.1% | 4.23% | 16.65倍 | 0.55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 |
| 日東紡 | 608,000円 | +10.1% | -3.2% | 1.74% | 17.03倍 | 1.71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 | 815,000円 | +6.0% | -5.0% | 1.73% | 14.76倍 | 1.62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 | 204,600円 | +4.5% | -1.2% | 3.58% | 17.15倍 | 1.99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
