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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,750 | 3,770 | 3,520 | 3,585 | -240 | -6.3% | 294,000 |
| 2025/04/03 | 3,785 | 3,905 | 3,770 | 3,825 | -170 | -4.3% | 231,600 |
| 2025/04/02 | 3,970 | 4,055 | 3,945 | 3,995 | +70 | +1.8% | 178,700 |
| 2025/04/01 | 3,965 | 3,985 | 3,925 | 3,925 | +10 | +0.3% | 84,000 |
| 2025/03/31 | 3,965 | 3,975 | 3,895 | 3,915 | -135 | -3.3% | 141,400 |
| 2025/03/28 | 4,115 | 4,140 | 4,040 | 4,050 | -90 | -2.2% | 83,100 |
| 2025/03/27 | 4,100 | 4,155 | 4,095 | 4,140 | ±0 | ±0% | 130,400 |
| 2025/03/26 | 4,165 | 4,170 | 4,125 | 4,140 | -10 | -0.2% | 84,500 |
| 2025/03/25 | 4,150 | 4,165 | 4,090 | 4,150 | +40 | +1% | 116,400 |
| 2025/03/24 | 4,150 | 4,155 | 4,070 | 4,110 | -40 | -1% | 116,800 |
| 2025/03/21 | 4,195 | 4,200 | 4,145 | 4,150 | -5 | -0.1% | 124,000 |
| 2025/03/19 | 4,195 | 4,240 | 4,145 | 4,155 | -15 | -0.4% | 156,900 |
| 2025/03/18 | 4,185 | 4,200 | 4,150 | 4,170 | +100 | +2.5% | 146,000 |
| 2025/03/17 | 4,050 | 4,085 | 4,035 | 4,070 | +60 | +1.5% | 131,200 |
| 2025/03/14 | 4,000 | 4,045 | 3,960 | 4,010 | +50 | +1.3% | 182,100 |
| 2025/03/13 | 4,010 | 4,015 | 3,920 | 3,960 | -35 | -0.9% | 100,700 |
| 2025/03/12 | 4,000 | 4,020 | 3,930 | 3,995 | +10 | +0.3% | 124,900 |
| 2025/03/11 | 3,950 | 3,985 | 3,860 | 3,985 | +20 | +0.5% | 125,800 |
| 2025/03/10 | 3,940 | 3,980 | 3,915 | 3,965 | +50 | +1.3% | 109,400 |
| 2025/03/07 | 3,845 | 3,920 | 3,815 | 3,915 | +15 | +0.4% | 120,300 |
| 2025/03/06 | 3,870 | 3,915 | 3,860 | 3,900 | +100 | +2.6% | 101,500 |
| 2025/03/05 | 3,815 | 3,840 | 3,785 | 3,800 | -5 | -0.1% | 119,800 |
| 2025/03/04 | 3,800 | 3,820 | 3,760 | 3,805 | -45 | -1.2% | 137,200 |
| 2025/03/03 | 3,830 | 3,870 | 3,830 | 3,850 | +35 | +0.9% | 133,500 |
| 2025/02/28 | 3,850 | 3,875 | 3,795 | 3,815 | -125 | -3.2% | 192,800 |
| 2025/02/27 | 3,935 | 3,955 | 3,910 | 3,940 | +10 | +0.3% | 100,700 |
| 2025/02/26 | 3,875 | 3,930 | 3,845 | 3,930 | +30 | +0.8% | 165,900 |
| 2025/02/25 | 3,890 | 3,950 | 3,890 | 3,900 | ±0 | ±0% | 134,700 |
| 2025/02/21 | 3,875 | 3,965 | 3,855 | 3,900 | -20 | -0.5% | 242,700 |
| 2025/02/20 | 3,990 | 4,000 | 3,900 | 3,920 | -90 | -2.2% | 156,500 |
| 2025/02/19 | 4,120 | 4,125 | 3,990 | 4,010 | -55 | -1.4% | 173,400 |
| 2025/02/18 | 3,995 | 4,120 | 3,955 | 4,065 | +215 | +5.6% | 398,600 |
| 2025/02/17 | 3,750 | 3,910 | 3,725 | 3,850 | -180 | -4.5% | 446,000 |
| 2025/02/14 | 4,120 | 4,125 | 4,020 | 4,030 | -55 | -1.3% | 297,600 |
| 2025/02/13 | 4,045 | 4,090 | 4,025 | 4,085 | +60 | +1.5% | 144,200 |
| 2025/02/12 | 4,060 | 4,065 | 3,980 | 4,025 | +10 | +0.2% | 230,100 |
| 2025/02/10 | 3,875 | 4,060 | 3,875 | 4,015 | +140 | +3.6% | 220,900 |
| 2025/02/07 | 3,900 | 3,900 | 3,855 | 3,875 | -35 | -0.9% | 85,800 |
| 2025/02/06 | 3,850 | 3,910 | 3,850 | 3,910 | +55 | +1.4% | 109,700 |
| 2025/02/05 | 3,905 | 3,915 | 3,850 | 3,855 | -5 | -0.1% | 109,600 |
| 2025/02/04 | 3,885 | 3,905 | 3,850 | 3,860 | +30 | +0.8% | 153,700 |
| 2025/02/03 | 3,930 | 3,940 | 3,830 | 3,830 | -165 | -4.1% | 266,000 |
| 2025/01/31 | 3,990 | 3,995 | 3,960 | 3,995 | -10 | -0.2% | 110,600 |
| 2025/01/30 | 3,985 | 4,010 | 3,975 | 4,005 | ±0 | ±0% | 70,000 |
| 2025/01/29 | 4,045 | 4,065 | 3,990 | 4,005 | +5 | +0.1% | 94,800 |
| 2025/01/28 | 3,990 | 4,005 | 3,950 | 4,000 | -15 | -0.4% | 126,700 |
| 2025/01/27 | 4,075 | 4,075 | 3,995 | 4,015 | -20 | -0.5% | 110,100 |
| 2025/01/24 | 4,055 | 4,100 | 4,025 | 4,035 | -30 | -0.7% | 141,200 |
| 2025/01/23 | 4,085 | 4,090 | 4,005 | 4,065 | -35 | -0.9% | 126,600 |
| 2025/01/22 | 4,070 | 4,115 | 4,065 | 4,100 | +30 | +0.7% | 113,900 |
1～
50
件表示中 / 3673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 | 358,500円 | -2.1% | -27.3% | 4.04% | 10.74倍 | 0.80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 |
| ノリタケ | 327,000円 | +2.2% | -1.0% | 3.98% | 7.73倍 | 0.63倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| 黒崎播磨 | 225,200円 | +0.6% | -8.5% | 4.66% | 6.17倍 | 0.85倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
| 品川リフラ | 150,300円 | -1.5% | -12.8% | 5.99% | 7.62倍 | 0.78倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| ベルテクス | 178,300円 | +8.6% | +6.0% | 2.80% | 11.07倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
