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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 864.9 | 911.4 | 839.0 | 901.2 | +36.6 | +4.2 | 11,657,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 860.0 | 866.8 | 838.0 | 864.6 | -2.4 | -0.3 | 5,094,400 |
| 1/31 | 887.0 | 890.7 | 854.2 | 867.0 | -8.0 | -0.9 | 4,164,700 |
| 1/24 | 870.0 | 888.8 | 868.0 | 875.0 | +9.4 | +1.1 | 4,125,700 |
| 1/17 | 882.2 | 885.5 | 852.0 | 865.6 | -15.3 | -1.7 | 4,758,000 |
| 1/10 | 904.9 | 937.2 | 878.1 | 880.9 | -35.9 | -3.9 | 7,333,900 |
| 12/30 | 900.0 | 921.9 | 900.0 | 916.8 | +17.7 | +2.0 | 1,483,400 |
| 12/27 | 877.0 | 899.7 | 870.2 | 899.1 | +20.1 | +2.3 | 9,532,400 |
| 12/20 | 922.6 | 929.1 | 870.1 | 879.0 | -45.3 | -4.9 | 5,963,500 |
| 12/13 | 907.0 | 942.3 | 905.0 | 924.3 | +21.2 | +2.4 | 5,652,900 |
| 12/6 | 909.6 | 922.8 | 901.0 | 903.1 | -3.3 | -0.4 | 4,382,800 |
| 11/29 | 932.0 | 937.6 | 902.3 | 906.4 | -27.5 | -2.9 | 4,454,000 |
| 11/22 | 922.0 | 947.0 | 918.6 | 933.9 | +7.8 | +0.8 | 4,193,200 |
| 11/15 | 956.5 | 969.6 | 926.1 | 926.1 | -36.5 | -3.8 | 6,221,800 |
| 11/8 | 862.8 | 974.9 | 860.3 | 962.6 | +103.3 | +12.0 | 9,981,000 |
| 11/1 | 843.4 | 871.4 | 838.6 | 859.3 | +16.4 | +2.0 | 6,197,800 |
| 10/25 | 868.1 | 879.1 | 838.8 | 842.9 | -24.4 | -2.8 | 5,091,100 |
| 10/18 | 886.3 | 887.3 | 866.2 | 867.3 | -14.5 | -1.6 | 3,570,000 |
| 10/11 | 923.2 | 924.9 | 875.1 | 881.8 | -26.6 | -2.9 | 6,443,600 |
| 10/4 | 915.0 | 941.5 | 907.0 | 908.4 | -45.6 | -4.8 | 6,381,000 |
| 9/27 | 930.5 | 955.8 | 915.3 | 954.0 | +23.1 | +2.5 | 7,551,200 |
| 9/20 | 837.5 | 957.2 | 815.8 | 930.9 | +98.4 | +11.8 | 10,001,700 |
| 9/13 | 829.0 | 847.6 | 812.7 | 832.5 | -13.8 | -1.6 | 5,500,800 |
| 9/6 | 895.0 | 895.0 | 836.3 | 846.3 | -43.4 | -4.9 | 5,117,100 |
| 8/30 | 883.2 | 902.9 | 876.5 | 889.7 | +8.2 | +0.9 | 5,046,200 |
| 8/23 | 893.7 | 900.3 | 875.3 | 881.5 | -17.1 | -1.9 | 4,623,200 |
| 8/16 | 865.0 | 904.3 | 856.0 | 898.6 | +31.1 | +3.6 | 5,011,900 |
| 8/9 | 830.0 | 879.6 | 741.5 | 867.5 | -22.5 | -2.5 | 14,016,000 |
| 8/2 | 955.0 | 976.2 | 890.0 | 890.0 | -50.4 | -5.4 | 9,531,800 |
| 7/26 | 965.0 | 983.6 | 936.2 | 940.4 | -22.4 | -2.3 | 5,802,700 |
| 7/19 | 955.9 | 997.9 | 945.0 | 962.8 | +8.5 | +0.9 | 7,605,700 |
▶︎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
