- 東証PRM
OTC（---）
- 株価・信用残
- 売買内訳
東海カーボン(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,913（26/06/05）
- 年初来安値
- 878（26/03/23）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/6/8 | 1,828 | 1,843 | 1,770.5 | 1,782.5 | 3,143,800 | 1,782.5 | 31.72 | 1.20 |
| 2026/6/5 | 1,849 | 1,913 | 1,830 | 1,899.5 | 3,077,300 | 1,899.5 | 33.80 | 1.28 |
| 2026/6/4 | 1,844 | 1,849 | 1,777.5 | 1,817.5 | 1,515,000 | 1,817.5 | 32.34 | 1.22 |
| 2026/6/3 | 1,845 | 1,872 | 1,835 | 1,862 | 2,492,700 | 1,862 | 33.13 | 1.25 |
| 2026/6/2 | 1,830 | 1,841 | 1,770.5 | 1,807 | 2,525,600 | 1,807 | 32.15 | 1.22 |
| 2026/6/1 | 1,762.5 | 1,865 | 1,722 | 1,852.5 | 3,058,100 | 1,852.5 | 32.96 | 1.25 |
| 2026/5/29 | 1,715.5 | 1,804 | 1,715.5 | 1,780 | 3,647,600 | 1,780 | 31.67 | 1.20 |
| 2026/5/28 | 1,670 | 1,715 | 1,655.5 | 1,706.5 | 2,001,800 | 1,706.5 | 30.36 | 1.15 |
| 2026/5/27 | 1,683 | 1,713 | 1,642 | 1,678 | 2,458,300 | 1,678 | 29.86 | 1.13 |
| 2026/5/26 | 1,645 | 1,690 | 1,628 | 1,682.5 | 2,169,400 | 1,682.5 | 29.94 | 1.13 |
| 2026/5/25 | 1,628 | 1,654.5 | 1,605 | 1,636.5 | 1,647,100 | 1,636.5 | ||
| 2026/5/22 | 1,635 | 1,648 | 1,614.5 | 1,627 | 1,835,600 | 1,627 | ||
| 2026/5/21 | 1,575.5 | 1,646 | 1,565.5 | 1,634.5 | 2,508,100 | 1,634.5 | ||
| 2026/5/20 | 1,558 | 1,575 | 1,527.5 | 1,551 | 1,833,700 | 1,551 | ||
| 2026/5/19 | 1,603 | 1,632 | 1,550.5 | 1,557.5 | 2,546,800 | 1,557.5 | ||
| 2026/5/18 | 1,544 | 1,610 | 1,504.5 | 1,600 | 4,174,400 | 1,600 | ||
| 2026/5/15 | 1,579.5 | 1,581 | 1,515.5 | 1,530 | 4,269,000 | 1,530 | ||
| 2026/5/14 | 1,451 | 1,594 | 1,451 | 1,585 | 8,896,200 | 1,585 | ||
| 2026/5/13 | 1,320 | 1,338 | 1,294 | 1,338 | 2,431,000 | 1,338 | ||
| 2026/5/12 | 1,277.5 | 1,343.5 | 1,275 | 1,343.5 | 4,320,800 | 1,343.5 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
