東洋炭素の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,065 | 4,075 | 4,000 | 4,010 | -50 | -1.2% | 173,900 |
| 2025/08/20 | 4,130 | 4,135 | 4,045 | 4,060 | -70 | -1.7% | 169,600 |
| 2025/08/19 | 4,110 | 4,145 | 4,100 | 4,130 | +25 | +0.6% | 103,900 |
| 2025/08/18 | 4,140 | 4,160 | 4,105 | 4,105 | -30 | -0.7% | 139,200 |
| 2025/08/15 | 4,100 | 4,155 | 4,090 | 4,135 | +40 | +1% | 99,300 |
| 2025/08/14 | 4,140 | 4,150 | 4,090 | 4,095 | -55 | -1.3% | 134,800 |
| 2025/08/13 | 4,105 | 4,175 | 4,090 | 4,150 | +65 | +1.6% | 221,800 |
| 2025/08/12 | 4,155 | 4,170 | 4,080 | 4,085 | -40 | -1% | 296,500 |
| 2025/08/08 | 4,190 | 4,225 | 4,120 | 4,125 | -580 | -12.3% | 458,500 |
| 2025/08/07 | 4,860 | 4,860 | 4,685 | 4,705 | -170 | -3.5% | 129,800 |
| 2025/08/06 | 4,830 | 4,895 | 4,805 | 4,875 | +65 | +1.4% | 88,600 |
| 2025/08/05 | 4,800 | 4,860 | 4,795 | 4,810 | +70 | +1.5% | 90,500 |
| 2025/08/04 | 4,695 | 4,765 | 4,685 | 4,740 | -70 | -1.5% | 82,500 |
| 2025/08/01 | 4,835 | 4,855 | 4,780 | 4,810 | -60 | -1.2% | 90,200 |
| 2025/07/31 | 4,770 | 4,880 | 4,770 | 4,870 | +100 | +2.1% | 89,600 |
| 2025/07/30 | 4,750 | 4,845 | 4,730 | 4,770 | -5 | -0.1% | 349,400 |
| 2025/07/29 | 4,840 | 4,855 | 4,760 | 4,775 | -90 | -1.8% | 79,800 |
| 2025/07/28 | 4,845 | 4,900 | 4,825 | 4,865 | -15 | -0.3% | 66,600 |
| 2025/07/25 | 4,920 | 4,950 | 4,855 | 4,880 | -70 | -1.4% | 86,700 |
| 2025/07/24 | 4,950 | 4,960 | 4,900 | 4,950 | -5 | -0.1% | 119,800 |
| 2025/07/23 | 4,950 | 5,000 | 4,900 | 4,955 | +170 | +3.6% | 227,800 |
| 2025/07/22 | 4,760 | 4,805 | 4,725 | 4,785 | +80 | +1.7% | 139,900 |
| 2025/07/18 | 4,730 | 4,790 | 4,705 | 4,705 | -20 | -0.4% | 97,800 |
| 2025/07/17 | 4,740 | 4,770 | 4,695 | 4,725 | -15 | -0.3% | 97,200 |
| 2025/07/16 | 4,780 | 4,800 | 4,730 | 4,740 | ±0 | ±0% | 100,200 |
| 2025/07/15 | 4,740 | 4,760 | 4,705 | 4,740 | -15 | -0.3% | 84,700 |
| 2025/07/14 | 4,780 | 4,820 | 4,755 | 4,755 | +30 | +0.6% | 120,100 |
| 2025/07/11 | 4,790 | 4,840 | 4,725 | 4,725 | -15 | -0.3% | 118,300 |
| 2025/07/10 | 4,790 | 4,820 | 4,710 | 4,740 | -50 | -1% | 135,500 |
| 2025/07/09 | 4,845 | 4,870 | 4,780 | 4,790 | -55 | -1.1% | 90,200 |
| 2025/07/08 | 4,830 | 4,880 | 4,800 | 4,845 | +5 | +0.1% | 108,100 |
| 2025/07/07 | 4,890 | 4,900 | 4,815 | 4,840 | -60 | -1.2% | 102,000 |
| 2025/07/04 | 4,910 | 4,915 | 4,845 | 4,900 | +25 | +0.5% | 79,700 |
| 2025/07/03 | 4,925 | 4,930 | 4,850 | 4,875 | +65 | +1.4% | 93,200 |
| 2025/07/02 | 4,805 | 4,875 | 4,765 | 4,810 | -25 | -0.5% | 152,600 |
| 2025/07/01 | 4,870 | 4,930 | 4,805 | 4,835 | -60 | -1.2% | 128,500 |
| 2025/06/30 | 4,990 | 5,020 | 4,880 | 4,895 | -30 | -0.6% | 157,600 |
| 2025/06/27 | 4,980 | 4,990 | 4,870 | 4,925 | +45 | +0.9% | 253,100 |
| 2025/06/26 | 4,675 | 4,975 | 4,645 | 4,880 | +265 | +5.7% | 359,600 |
| 2025/06/25 | 4,635 | 4,685 | 4,575 | 4,615 | +25 | +0.5% | 166,500 |
| 2025/06/24 | 4,720 | 4,725 | 4,575 | 4,590 | -100 | -2.1% | 165,600 |
| 2025/06/23 | 4,595 | 4,715 | 4,470 | 4,690 | +120 | +2.6% | 221,500 |
| 2025/06/20 | 4,415 | 4,595 | 4,415 | 4,570 | +175 | +4% | 182,900 |
| 2025/06/19 | 4,555 | 4,590 | 4,395 | 4,395 | -155 | -3.4% | 80,000 |
| 2025/06/18 | 4,565 | 4,600 | 4,480 | 4,550 | -50 | -1.1% | 149,200 |
| 2025/06/17 | 4,430 | 4,600 | 4,350 | 4,600 | +280 | +6.5% | 307,900 |
| 2025/06/16 | 4,290 | 4,335 | 4,270 | 4,320 | +70 | +1.6% | 58,800 |
| 2025/06/13 | 4,355 | 4,365 | 4,230 | 4,250 | -85 | -2% | 79,500 |
| 2025/06/12 | 4,425 | 4,430 | 4,305 | 4,335 | -75 | -1.7% | 90,900 |
| 2025/06/11 | 4,390 | 4,445 | 4,325 | 4,410 | +60 | +1.4% | 128,600 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「東洋炭素」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋炭素 | 401,000円 | -9.6% | -48.1% | 3.62% | 16.82倍 | 0.91倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| ベルテクス | 305,500円 | +5.4% | +0.8% | 2.13% | 17.65倍 | 2.09倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 日ヒューム | 293,200円 | +7.9% | 0.0% | 1.50% | 30.01倍 | 1.60倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 板硝子 | 54,300円 | +1.1% | - | 0.00% | 1005.56倍 | 0.65倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| 日カーボン | 418,500円 | -4.1% | -20.8% | 4.78% | 7.84倍 | 0.86倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
市場注目の銘柄
チャート関連のコラム
