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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 981.6 | 1,009.5 | 976.1 | 994.2 | +13.5 | +1.4% | 1,697,100 |
| 2025/03/24 | 990.8 | 991 | 976 | 980.7 | -11 | -1.1% | 824,900 |
| 2025/03/21 | 990.2 | 1,008.5 | 989 | 991.7 | +4.4 | +0.4% | 1,545,000 |
| 2025/03/19 | 978.2 | 997.5 | 977.7 | 987.3 | +5.4 | +0.5% | 1,223,200 |
| 2025/03/18 | 989 | 996.5 | 976.6 | 981.9 | -2.3 | -0.2% | 1,018,200 |
| 2025/03/17 | 974.3 | 984.5 | 970.4 | 984.2 | +11.7 | +1.2% | 1,204,800 |
| 2025/03/14 | 964.5 | 972.6 | 962 | 972.5 | +6.2 | +0.6% | 1,143,100 |
| 2025/03/13 | 958.5 | 975 | 956.5 | 966.3 | +4.6 | +0.5% | 850,900 |
| 2025/03/12 | 966.6 | 976.9 | 956.8 | 961.7 | -8.2 | -0.8% | 1,305,700 |
| 2025/03/11 | 967.8 | 971.3 | 942.6 | 969.9 | -3.4 | -0.3% | 1,413,800 |
| 2025/03/10 | 986 | 987 | 963.8 | 973.3 | -13.2 | -1.3% | 1,627,600 |
| 2025/03/07 | 934 | 988.9 | 934 | 986.5 | +59.5 | +6.4% | 3,320,500 |
| 2025/03/06 | 922.8 | 931.4 | 917.4 | 927 | +12.9 | +1.4% | 782,900 |
| 2025/03/05 | 905.5 | 915.7 | 888.5 | 914.1 | +3 | +0.3% | 1,329,200 |
| 2025/03/04 | 913.1 | 922 | 901.3 | 911.1 | -5.9 | -0.6% | 1,332,100 |
| 2025/03/03 | 920 | 928.6 | 914.1 | 917 | +0.4 | ±0% | 771,200 |
| 2025/02/28 | 939.8 | 946.4 | 910.7 | 916.6 | -27.6 | -2.9% | 1,791,800 |
| 2025/02/27 | 926.7 | 957.9 | 926.5 | 944.2 | +19.1 | +2.1% | 1,533,800 |
| 2025/02/26 | 916.9 | 930.8 | 916.8 | 925.1 | +11.9 | +1.3% | 1,125,000 |
| 2025/02/25 | 917.9 | 937.7 | 909.6 | 913.2 | -6.9 | -0.7% | 1,728,700 |
| 2025/02/21 | 917.6 | 920.1 | 907 | 920.1 | +5.9 | +0.6% | 823,600 |
| 2025/02/20 | 908.7 | 922.1 | 907.8 | 914.2 | ±0 | ±0% | 973,800 |
| 2025/02/19 | 906.5 | 918.5 | 906.5 | 914.2 | +8.9 | +1% | 803,100 |
| 2025/02/18 | 898.7 | 907.8 | 890.1 | 905.3 | +3.5 | +0.4% | 831,300 |
| 2025/02/17 | 901.1 | 918.4 | 897 | 901.8 | +0.6 | +0.1% | 1,199,600 |
| 2025/02/14 | 889.8 | 911.4 | 881 | 901.2 | +5.5 | +0.6% | 2,230,200 |
| 2025/02/13 | 890 | 910.1 | 855 | 895.7 | +46.5 | +5.5% | 4,846,700 |
| 2025/02/12 | 873.6 | 873.9 | 839 | 849.2 | -19.4 | -2.2% | 1,494,200 |
| 2025/02/10 | 864.9 | 869.8 | 862 | 868.6 | +4 | +0.5% | 855,800 |
| 2025/02/07 | 855.7 | 866.8 | 854.3 | 864.6 | +3 | +0.3% | 796,000 |
| 2025/02/06 | 852.6 | 861.8 | 850.3 | 861.6 | +17.6 | +2.1% | 874,100 |
| 2025/02/05 | 847.8 | 852.3 | 840.1 | 844 | +3 | +0.4% | 1,214,000 |
| 2025/02/04 | 849.7 | 853.9 | 838 | 841 | -4.2 | -0.5% | 774,300 |
| 2025/02/03 | 860 | 860.7 | 844.9 | 845.2 | -21.8 | -2.5% | 1,436,000 |
| 2025/01/31 | 858.1 | 870.7 | 854.2 | 867 | +2.9 | +0.3% | 1,126,100 |
| 2025/01/30 | 865 | 866 | 857.3 | 864.1 | -0.9 | -0.1% | 769,000 |
| 2025/01/29 | 867.2 | 873.6 | 862.5 | 865 | -4.8 | -0.6% | 667,700 |
| 2025/01/28 | 879 | 882.9 | 869.8 | 869.8 | -16.1 | -1.8% | 758,000 |
| 2025/01/27 | 887 | 890.7 | 881.5 | 885.9 | +10.9 | +1.2% | 843,900 |
| 2025/01/24 | 887.2 | 888.8 | 872.8 | 875 | -8.1 | -0.9% | 836,500 |
| 2025/01/23 | 874.8 | 885 | 870.7 | 883.1 | -1.7 | -0.2% | 711,800 |
| 2025/01/22 | 876.4 | 885.9 | 873.5 | 884.8 | +2.9 | +0.3% | 866,300 |
| 2025/01/21 | 880.8 | 882.1 | 873.8 | 881.9 | +1.9 | +0.2% | 700,800 |
| 2025/01/20 | 870 | 885.5 | 868 | 880 | +14.4 | +1.7% | 1,010,300 |
| 2025/01/17 | 855.5 | 867.7 | 852 | 865.6 | +8 | +0.9% | 1,094,000 |
| 2025/01/16 | 861 | 866.1 | 856.4 | 857.6 | -4 | -0.5% | 1,004,500 |
| 2025/01/15 | 879 | 880.1 | 854.7 | 861.6 | -14.4 | -1.6% | 1,413,400 |
| 2025/01/14 | 882.2 | 885.5 | 870.3 | 876 | -4.9 | -0.6% | 1,246,100 |
| 2025/01/10 | 892.8 | 896 | 878.1 | 880.9 | -7.1 | -0.8% | 1,343,900 |
| 2025/01/09 | 901 | 902.9 | 886.1 | 888 | -26.4 | -2.9% | 1,309,200 |
101～
150
件表示中 / 3765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 | 104,500円 | -2.6% | -2.6% | 2.87% | 20.28倍 | 0.81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 | 428,700円 | +3.6% | +93.3% | 3.38% | 19.21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 |
| ニチアス | 559,000円 | -1.0% | -12.5% | 2.72% | 13.82倍 | 1.65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 |
| 日東紡 | 562,000円 | +10.1% | -3.2% | 1.89% | 15.74倍 | 1.58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 | 935,000円 | +6.0% | -5.0% | 1.51% | 16.93倍 | 1.85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
