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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 922 | 937.2 | 914.4 | 914.4 | -7.4 | -0.8% | 1,076,700 |
| 2025/01/07 | 933.3 | 934 | 910.7 | 921.8 | -4.2 | -0.5% | 1,441,100 |
| 2025/01/06 | 904.9 | 928.5 | 901.3 | 926 | +9.2 | +1% | 2,163,000 |
| 2024/12/30 | 900 | 921.9 | 900 | 916.8 | +17.7 | +2% | 1,483,400 |
| 2024/12/27 | 885.1 | 899.7 | 881.6 | 899.1 | +6.8 | +0.8% | 1,871,400 |
| 2024/12/26 | 883.2 | 892.7 | 883.2 | 892.3 | +9.3 | +1.1% | 2,726,200 |
| 2024/12/25 | 880 | 885.2 | 876 | 883 | +0.7 | +0.1% | 2,038,700 |
| 2024/12/24 | 882.2 | 885 | 879 | 882.3 | -1.7 | -0.2% | 1,388,800 |
| 2024/12/23 | 877 | 884 | 870.2 | 884 | +5 | +0.6% | 1,507,300 |
| 2024/12/20 | 890 | 893.8 | 879 | 879 | -7.9 | -0.9% | 1,518,600 |
| 2024/12/19 | 874.6 | 889.9 | 870.1 | 886.9 | +0.5 | +0.1% | 1,130,400 |
| 2024/12/18 | 890 | 902.3 | 886.4 | 886.4 | -3.9 | -0.4% | 868,800 |
| 2024/12/17 | 910 | 913 | 890.3 | 890.3 | -20.4 | -2.2% | 1,423,800 |
| 2024/12/16 | 922.6 | 929.1 | 910.7 | 910.7 | -13.6 | -1.5% | 1,021,900 |
| 2024/12/13 | 912.4 | 942.3 | 907.8 | 924.3 | +8.2 | +0.9% | 2,185,100 |
| 2024/12/12 | 920 | 922.9 | 915.1 | 916.1 | +1.7 | +0.2% | 720,800 |
| 2024/12/11 | 920 | 922 | 912.9 | 914.4 | -7.6 | -0.8% | 764,300 |
| 2024/12/10 | 920 | 935.9 | 919.8 | 922 | +16.2 | +1.8% | 1,129,700 |
| 2024/12/09 | 907 | 912.8 | 905 | 905.8 | +2.7 | +0.3% | 853,000 |
| 2024/12/06 | 910 | 914.9 | 901 | 903.1 | +1.9 | +0.2% | 797,500 |
| 2024/12/05 | 910 | 911.6 | 901.2 | 901.2 | -5.2 | -0.6% | 844,200 |
| 2024/12/04 | 911.1 | 922.8 | 906.4 | 906.4 | -4.6 | -0.5% | 1,005,900 |
| 2024/12/03 | 907.1 | 918 | 907 | 911 | +3.2 | +0.4% | 1,019,900 |
| 2024/12/02 | 909.6 | 912.6 | 905.2 | 907.8 | +1.4 | +0.2% | 715,300 |
| 2024/11/29 | 906.9 | 914.5 | 902.3 | 906.4 | -0.3 | ±0% | 678,300 |
| 2024/11/28 | 908 | 914 | 902.5 | 906.7 | -2.2 | -0.2% | 789,300 |
| 2024/11/27 | 918.6 | 923 | 904.6 | 908.9 | -13 | -1.4% | 988,900 |
| 2024/11/26 | 927.9 | 932.9 | 910.7 | 921.9 | -3.2 | -0.3% | 965,400 |
| 2024/11/25 | 932 | 937.6 | 925.1 | 925.1 | -8.8 | -0.9% | 1,032,100 |
| 2024/11/22 | 929.4 | 935.4 | 927.6 | 933.9 | +6 | +0.6% | 855,300 |
| 2024/11/21 | 934.6 | 939.9 | 925.7 | 927.9 | -6.7 | -0.7% | 478,300 |
| 2024/11/20 | 929.7 | 947 | 924.9 | 934.6 | +4.6 | +0.5% | 908,700 |
| 2024/11/19 | 921 | 931 | 921 | 930 | +3 | +0.3% | 951,400 |
| 2024/11/18 | 922 | 931.8 | 918.6 | 927 | +0.9 | +0.1% | 999,500 |
| 2024/11/15 | 936.8 | 941.1 | 926.1 | 926.1 | -5.7 | -0.6% | 1,129,300 |
| 2024/11/14 | 950 | 954.9 | 930 | 931.8 | -20.8 | -2.2% | 1,302,800 |
| 2024/11/13 | 944.2 | 957.7 | 943 | 952.6 | -3.1 | -0.3% | 1,142,900 |
| 2024/11/12 | 964.6 | 967.7 | 950.2 | 955.7 | -9.3 | -1% | 1,312,700 |
| 2024/11/11 | 956.5 | 969.6 | 950.1 | 965 | +2.4 | +0.2% | 1,334,100 |
| 2024/11/08 | 970 | 974.9 | 955.8 | 962.6 | -2.5 | -0.3% | 2,229,400 |
| 2024/11/07 | 940.5 | 969.9 | 931.2 | 965.1 | +81.9 | +9.3% | 4,828,200 |
| 2024/11/06 | 878 | 894.7 | 876.5 | 883.2 | +22.9 | +2.7% | 1,673,300 |
| 2024/11/05 | 862.8 | 876.9 | 860.3 | 860.3 | +1 | +0.1% | 1,250,100 |
| 2024/11/01 | 854.3 | 868.9 | 852 | 859.3 | -9.4 | -1.1% | 1,390,500 |
| 2024/10/31 | 862 | 871.4 | 857.5 | 868.7 | +7.1 | +0.8% | 1,499,700 |
| 2024/10/30 | 862 | 867.4 | 858 | 861.6 | +3.8 | +0.4% | 1,438,100 |
| 2024/10/29 | 858.9 | 866.6 | 856.1 | 857.8 | +0.3 | ±0% | 963,700 |
| 2024/10/28 | 843.4 | 859.3 | 838.6 | 857.5 | +14.6 | +1.7% | 905,800 |
| 2024/10/25 | 845 | 849.4 | 840.5 | 842.9 | -5 | -0.6% | 672,000 |
| 2024/10/24 | 845 | 852.9 | 838.8 | 847.9 | -1.1 | -0.1% | 1,142,200 |
151～
200
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
