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 |
|---|---|---|---|---|---|---|---|
| 2026/01/22 | 1,054 | 1,077.5 | 1,050.5 | 1,074 | +27.5 | +2.6% | 1,719,000 |
| 2026/01/21 | 1,042.5 | 1,048 | 1,035 | 1,046.5 | +0.5 | ±0% | 1,293,900 |
| 2026/01/20 | 1,065 | 1,065.5 | 1,040.5 | 1,046 | -3.5 | -0.3% | 1,278,800 |
| 2026/01/19 | 1,057 | 1,063.5 | 1,038.5 | 1,049.5 | -20 | -1.9% | 1,540,800 |
| 2026/01/16 | 1,060 | 1,074 | 1,054.5 | 1,069.5 | +13.5 | +1.3% | 1,351,900 |
| 2026/01/15 | 1,040 | 1,068 | 1,037.5 | 1,056 | +14.5 | +1.4% | 1,688,400 |
| 2026/01/14 | 1,019 | 1,041.5 | 1,016 | 1,041.5 | +32 | +3.2% | 1,748,500 |
| 2026/01/13 | 1,025 | 1,028 | 1,009.5 | 1,009.5 | +1.5 | +0.1% | 1,490,700 |
| 2026/01/09 | 1,000 | 1,012 | 998.9 | 1,008 | +13.5 | +1.4% | 2,105,100 |
| 2026/01/08 | 978 | 998.5 | 977 | 994.5 | +4.1 | +0.4% | 1,771,100 |
| 2026/01/07 | 976 | 990.4 | 971.7 | 990.4 | +12.5 | +1.3% | 1,942,700 |
| 2026/01/06 | 979 | 981.8 | 973.5 | 977.9 | +5.9 | +0.6% | 2,105,900 |
| 2026/01/05 | 978 | 980 | 970.5 | 972 | +2.8 | +0.3% | 1,487,900 |
| 2025/12/30 | 975 | 976.9 | 966.7 | 969.2 | -10.9 | -1.1% | 1,230,400 |
| 2025/12/29 | 981.6 | 981.9 | 974.4 | 980.1 | -7.9 | -0.8% | 1,961,000 |
| 2025/12/26 | 998.3 | 1,002 | 987 | 988 | -7 | -0.7% | 3,330,000 |
| 2025/12/25 | 990 | 997.7 | 986.7 | 995 | +10.3 | +1% | 1,960,700 |
| 2025/12/24 | 984.3 | 990 | 978.4 | 984.7 | +4.4 | +0.4% | 1,672,800 |
| 2025/12/23 | 976 | 980.9 | 974.5 | 980.3 | +4.3 | +0.4% | 1,269,600 |
| 2025/12/22 | 963 | 976.4 | 963 | 976 | +13.7 | +1.4% | 1,606,100 |
| 2025/12/19 | 955 | 967 | 953.6 | 962.3 | +6.1 | +0.6% | 1,775,400 |
| 2025/12/18 | 950 | 956.2 | 947.7 | 956.2 | +0.3 | ±0% | 1,731,600 |
| 2025/12/17 | 956.7 | 962.2 | 949 | 955.9 | -0.8 | -0.1% | 1,767,500 |
| 2025/12/16 | 959.9 | 968.6 | 954.1 | 956.7 | -14.3 | -1.5% | 2,919,200 |
| 2025/12/15 | 980 | 981.9 | 970.3 | 971 | -13.3 | -1.4% | 2,630,000 |
| 2025/12/12 | 982.3 | 989.2 | 979.2 | 984.3 | +4.7 | +0.5% | 2,018,000 |
| 2025/12/11 | 1,002 | 1,002.5 | 978.9 | 979.6 | -14.1 | -1.4% | 1,965,300 |
| 2025/12/10 | 996.8 | 1,004 | 991.6 | 993.7 | +3 | +0.3% | 1,154,400 |
| 2025/12/09 | 998 | 1,002 | 988.8 | 990.7 | -7.8 | -0.8% | 1,179,400 |
| 2025/12/08 | 1,005 | 1,005.5 | 994.2 | 998.5 | -0.8 | -0.1% | 848,500 |
| 2025/12/05 | 1,000 | 1,005.5 | 996.2 | 999.3 | -2.7 | -0.3% | 750,500 |
| 2025/12/04 | 995 | 1,006 | 992.8 | 1,002 | +4.6 | +0.5% | 867,600 |
| 2025/12/03 | 1,012 | 1,017.5 | 997.4 | 997.4 | -12.6 | -1.2% | 768,300 |
| 2025/12/02 | 1,009 | 1,014 | 1,005 | 1,010 | +1.5 | +0.1% | 600,800 |
| 2025/12/01 | 1,029 | 1,029.5 | 1,008.5 | 1,008.5 | -19.5 | -1.9% | 859,600 |
| 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 |
1～
50
件表示中 / 3868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 | 107,400円 | -8.3% | +5.4% | 2.79% | 12.74倍 | 0.84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 |
| ニチアス | 800,000円 | -1.0% | -12.5% | 1.90% | 19.63倍 | 2.29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 |
| 太平洋セメ | 427,900円 | +1.1% | -9.8% | 2.34% | 10.60倍 | 0.75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 | 273,500円 | +8.6% | +4.1% | 2.68% | 21.58倍 | 2.55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 | 635,000円 | +2.0% | +3.4% | 2.52% | 14.55倍 | 1.14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
