決算new！
2025/02/12 発表
前期最終が一転赤字で下振れ着地・今期は黒字浮上へ
5301東証P貸借
業種 ガラス・土石
東海カーボン 株価時系列データ
PTS
898.6
円
(21:02)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,071.0 (24/04/10) | 741.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,071.0 (24/04/10) | 741.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 889.8 | 911.4 | 881.0 | 901.2 | +5.5 | +0.6 | 2,230,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 880.0 | 885.2 | 876.0 | 883.0 | +0.7 | +0.1 | 2,038,700 |
| 12/24 | 882.2 | 885.0 | 879.0 | 882.3 | -1.7 | -0.2 | 1,388,800 |
| 12/23 | 877.0 | 884.0 | 870.2 | 884.0 | +5.0 | +0.6 | 1,507,300 |
| 12/20 | 890.0 | 893.8 | 879.0 | 879.0 | -7.9 | -0.9 | 1,518,600 |
| 12/19 | 874.6 | 889.9 | 870.1 | 886.9 | +0.5 | +0.1 | 1,130,400 |
| 12/18 | 890.0 | 902.3 | 886.4 | 886.4 | -3.9 | -0.4 | 868,800 |
| 12/17 | 910.0 | 913.0 | 890.3 | 890.3 | -20.4 | -2.2 | 1,423,800 |
| 12/16 | 922.6 | 929.1 | 910.7 | 910.7 | -13.6 | -1.5 | 1,021,900 |
| 12/13 | 912.4 | 942.3 | 907.8 | 924.3 | +8.2 | +0.9 | 2,185,100 |
| 12/12 | 920.0 | 922.9 | 915.1 | 916.1 | +1.7 | +0.2 | 720,800 |
| 12/11 | 920.0 | 922.0 | 912.9 | 914.4 | -7.6 | -0.8 | 764,300 |
| 12/10 | 920.0 | 935.9 | 919.8 | 922.0 | +16.2 | +1.8 | 1,129,700 |
| 12/9 | 907.0 | 912.8 | 905.0 | 905.8 | +2.7 | +0.3 | 853,000 |
| 12/6 | 910.0 | 914.9 | 901.0 | 903.1 | +1.9 | +0.2 | 797,500 |
| 12/5 | 910.0 | 911.6 | 901.2 | 901.2 | -5.2 | -0.6 | 844,200 |
| 12/4 | 911.1 | 922.8 | 906.4 | 906.4 | -4.6 | -0.5 | 1,005,900 |
| 12/3 | 907.1 | 918.0 | 907.0 | 911.0 | +3.2 | +0.4 | 1,019,900 |
| 12/2 | 909.6 | 912.6 | 905.2 | 907.8 | +1.4 | +0.2 | 715,300 |
| 11/29 | 906.9 | 914.5 | 902.3 | 906.4 | -0.3 | +0.0 | 678,300 |
| 11/28 | 908.0 | 914.0 | 902.5 | 906.7 | -2.2 | -0.2 | 789,300 |
| 11/27 | 918.6 | 923.0 | 904.6 | 908.9 | -13.0 | -1.4 | 988,900 |
| 11/26 | 927.9 | 932.9 | 910.7 | 921.9 | -3.2 | -0.4 | 965,400 |
| 11/25 | 932.0 | 937.6 | 925.1 | 925.1 | -8.8 | -0.9 | 1,032,100 |
| 11/22 | 929.4 | 935.4 | 927.6 | 933.9 | +6.0 | +0.7 | 855,300 |
| 11/21 | 934.6 | 939.9 | 925.7 | 927.9 | -6.7 | -0.7 | 478,300 |
| 11/20 | 929.7 | 947.0 | 924.9 | 934.6 | +4.6 | +0.5 | 908,700 |
| 11/19 | 921.0 | 931.0 | 921.0 | 930.0 | +3.0 | +0.3 | 951,400 |
| 11/18 | 922.0 | 931.8 | 918.6 | 927.0 | +0.9 | +0.1 | 999,500 |
| 11/15 | 936.8 | 941.1 | 926.1 | 926.1 | -5.7 | -0.6 | 1,129,300 |
| 11/14 | 950.0 | 954.9 | 930.0 | 931.8 | -20.8 | -2.2 | 1,302,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
