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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,035 | 1,038.5 | 1,023.5 | 1,023.5 | -14.5 | -1.4% | 985,800 |
| 2025/08/21 | 1,036 | 1,043.5 | 1,029 | 1,038 | -7.5 | -0.7% | 1,125,700 |
| 2025/08/20 | 1,050 | 1,058.5 | 1,041 | 1,045.5 | ±0 | ±0% | 1,220,200 |
| 2025/08/19 | 1,041 | 1,047.5 | 1,035 | 1,045.5 | +6 | +0.6% | 1,090,900 |
| 2025/08/18 | 1,050 | 1,052 | 1,039.5 | 1,039.5 | -11 | -1% | 1,132,200 |
| 2025/08/15 | 1,055.5 | 1,065 | 1,038 | 1,050.5 | +52.2 | +5.2% | 2,246,900 |
| 2025/08/14 | 1,010 | 1,012 | 995.5 | 998.3 | -15.7 | -1.5% | 931,700 |
| 2025/08/13 | 1,014.5 | 1,022.5 | 1,010 | 1,014 | +3.5 | +0.3% | 910,600 |
| 2025/08/12 | 1,017.5 | 1,028 | 1,004.5 | 1,010.5 | -9 | -0.9% | 1,631,700 |
| 2025/08/08 | 988 | 1,019.5 | 985.6 | 1,019.5 | -1 | -0.1% | 2,734,000 |
| 2025/08/07 | 1,020 | 1,026 | 1,013 | 1,020.5 | -10 | -1% | 996,300 |
| 2025/08/06 | 1,045 | 1,045 | 1,026.5 | 1,030.5 | -3.5 | -0.3% | 643,500 |
| 2025/08/05 | 1,021.5 | 1,048 | 1,020 | 1,034 | +18.5 | +1.8% | 1,105,900 |
| 2025/08/04 | 1,009 | 1,019.5 | 998.1 | 1,015.5 | -21.5 | -2.1% | 1,229,500 |
| 2025/08/01 | 1,041 | 1,047.5 | 1,033.5 | 1,037 | +1.5 | +0.1% | 811,500 |
| 2025/07/31 | 1,030 | 1,036.5 | 1,024 | 1,035.5 | +6 | +0.6% | 990,800 |
| 2025/07/30 | 1,025 | 1,033.5 | 1,023.5 | 1,029.5 | -1.5 | -0.1% | 2,256,900 |
| 2025/07/29 | 1,039 | 1,040.5 | 1,027.5 | 1,031 | -14.5 | -1.4% | 722,300 |
| 2025/07/28 | 1,048.5 | 1,049.5 | 1,035 | 1,045.5 | -2.5 | -0.2% | 611,200 |
| 2025/07/25 | 1,059 | 1,059.5 | 1,044.5 | 1,048 | -14 | -1.3% | 708,100 |
| 2025/07/24 | 1,049.5 | 1,062 | 1,045.5 | 1,062 | +16 | +1.5% | 1,363,300 |
| 2025/07/23 | 1,030 | 1,048 | 1,030 | 1,046 | +31.5 | +3.1% | 1,755,900 |
| 2025/07/22 | 1,008.5 | 1,029 | 1,008 | 1,014.5 | +4 | +0.4% | 795,800 |
| 2025/07/18 | 1,020 | 1,029 | 1,010 | 1,010.5 | -3.5 | -0.3% | 687,800 |
| 2025/07/17 | 1,006.5 | 1,017.5 | 1,001 | 1,014 | +14.3 | +1.4% | 951,700 |
| 2025/07/16 | 1,010 | 1,016.5 | 998.5 | 999.7 | -13.3 | -1.3% | 787,600 |
| 2025/07/15 | 1,030 | 1,030 | 1,010 | 1,013 | -13 | -1.3% | 946,900 |
| 2025/07/14 | 1,017 | 1,032 | 1,013.5 | 1,026 | +6.5 | +0.6% | 995,800 |
| 2025/07/11 | 1,024 | 1,030 | 1,017.5 | 1,019.5 | +9 | +0.9% | 1,201,500 |
| 2025/07/10 | 1,007 | 1,015 | 999 | 1,010.5 | -2.5 | -0.2% | 1,108,700 |
| 2025/07/09 | 1,015 | 1,023 | 1,005 | 1,013 | +5.5 | +0.5% | 897,000 |
| 2025/07/08 | 1,004 | 1,019 | 1,001 | 1,007.5 | +1.5 | +0.1% | 1,236,900 |
| 2025/07/07 | 1,003.5 | 1,014.5 | 999.3 | 1,006 | -8 | -0.8% | 650,400 |
| 2025/07/04 | 1,024 | 1,024 | 1,001.5 | 1,014 | -6.5 | -0.6% | 712,800 |
| 2025/07/03 | 1,004 | 1,024 | 1,001 | 1,020.5 | +17.5 | +1.7% | 1,243,000 |
| 2025/07/02 | 990.4 | 1,006.5 | 987.8 | 1,003 | +7.5 | +0.8% | 862,100 |
| 2025/07/01 | 1,011 | 1,017 | 991 | 995.5 | -23 | -2.3% | 1,417,200 |
| 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 |
101～
150
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
