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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,595 | 4,665 | 4,565 | 4,635 | -15 | -0.3% | 324,400 |
| 2024/11/20 | 4,735 | 4,750 | 4,625 | 4,650 | -85 | -1.8% | 204,300 |
| 2024/11/19 | 4,660 | 4,750 | 4,660 | 4,735 | +55 | +1.2% | 179,000 |
| 2024/11/18 | 4,755 | 4,830 | 4,665 | 4,680 | -100 | -2.1% | 305,700 |
| 2024/11/15 | 4,800 | 4,845 | 4,730 | 4,780 | -20 | -0.4% | 389,600 |
| 2024/11/14 | 4,900 | 4,945 | 4,800 | 4,800 | -70 | -1.4% | 288,600 |
| 2024/11/13 | 5,030 | 5,060 | 4,860 | 4,870 | -170 | -3.4% | 375,300 |
| 2024/11/12 | 5,000 | 5,080 | 5,000 | 5,040 | +80 | +1.6% | 278,600 |
| 2024/11/11 | 4,935 | 5,020 | 4,910 | 4,960 | +45 | +0.9% | 466,900 |
| 2024/11/08 | 5,170 | 5,190 | 4,910 | 4,915 | -635 | -11.4% | 1,097,800 |
| 2024/11/07 | 5,500 | 5,590 | 5,380 | 5,550 | +170 | +3.2% | 282,300 |
| 2024/11/06 | 5,350 | 5,450 | 5,310 | 5,380 | +40 | +0.7% | 139,700 |
| 2024/11/05 | 5,220 | 5,340 | 5,180 | 5,340 | +230 | +4.5% | 95,900 |
| 2024/11/01 | 5,250 | 5,280 | 5,110 | 5,110 | -230 | -4.3% | 118,500 |
| 2024/10/31 | 5,280 | 5,340 | 5,230 | 5,340 | +30 | +0.6% | 95,100 |
| 2024/10/30 | 5,310 | 5,360 | 5,270 | 5,310 | +40 | +0.8% | 90,900 |
| 2024/10/29 | 5,200 | 5,270 | 5,130 | 5,270 | +50 | +1% | 101,900 |
| 2024/10/28 | 5,090 | 5,220 | 5,050 | 5,220 | +90 | +1.8% | 109,300 |
| 2024/10/25 | 5,190 | 5,200 | 5,090 | 5,130 | -70 | -1.3% | 94,300 |
| 2024/10/24 | 5,180 | 5,220 | 5,150 | 5,200 | -30 | -0.6% | 62,900 |
| 2024/10/23 | 5,270 | 5,290 | 5,200 | 5,230 | -50 | -0.9% | 75,500 |
| 2024/10/22 | 5,440 | 5,440 | 5,280 | 5,280 | -150 | -2.8% | 82,600 |
| 2024/10/21 | 5,390 | 5,440 | 5,350 | 5,430 | +50 | +0.9% | 59,700 |
| 2024/10/18 | 5,390 | 5,390 | 5,320 | 5,380 | +20 | +0.4% | 63,200 |
| 2024/10/17 | 5,380 | 5,380 | 5,330 | 5,360 | -20 | -0.4% | 112,200 |
| 2024/10/16 | 5,410 | 5,420 | 5,300 | 5,380 | -200 | -3.6% | 140,600 |
| 2024/10/15 | 5,600 | 5,680 | 5,570 | 5,580 | +20 | +0.4% | 96,100 |
| 2024/10/11 | 5,520 | 5,680 | 5,500 | 5,560 | +30 | +0.5% | 104,900 |
| 2024/10/10 | 5,640 | 5,670 | 5,520 | 5,530 | -60 | -1.1% | 78,300 |
| 2024/10/09 | 5,700 | 5,740 | 5,560 | 5,590 | -90 | -1.6% | 127,300 |
| 2024/10/08 | 5,710 | 5,760 | 5,620 | 5,680 | -80 | -1.4% | 79,700 |
| 2024/10/07 | 5,830 | 5,830 | 5,740 | 5,760 | +50 | +0.9% | 99,100 |
| 2024/10/04 | 5,740 | 5,760 | 5,670 | 5,710 | ±0 | ±0% | 63,200 |
| 2024/10/03 | 5,900 | 5,970 | 5,710 | 5,710 | +20 | +0.4% | 132,400 |
| 2024/10/02 | 5,780 | 5,790 | 5,670 | 5,690 | -210 | -3.6% | 162,400 |
| 2024/10/01 | 5,830 | 5,930 | 5,800 | 5,900 | +210 | +3.7% | 162,100 |
| 2024/09/30 | 5,780 | 5,860 | 5,660 | 5,690 | -390 | -6.4% | 312,300 |
| 2024/09/27 | 5,870 | 6,080 | 5,800 | 6,080 | +340 | +5.9% | 336,500 |
| 2024/09/26 | 5,630 | 5,740 | 5,600 | 5,740 | +200 | +3.6% | 145,200 |
| 2024/09/25 | 5,550 | 5,590 | 5,470 | 5,540 | -30 | -0.5% | 111,300 |
| 2024/09/24 | 5,630 | 5,700 | 5,550 | 5,570 | +100 | +1.8% | 176,500 |
| 2024/09/20 | 5,450 | 5,640 | 5,380 | 5,470 | +190 | +3.6% | 181,600 |
| 2024/09/19 | 5,290 | 5,350 | 5,250 | 5,280 | +50 | +1% | 83,800 |
| 2024/09/18 | 5,210 | 5,280 | 5,180 | 5,230 | +120 | +2.3% | 85,900 |
| 2024/09/17 | 5,120 | 5,220 | 5,040 | 5,110 | -10 | -0.2% | 103,900 |
| 2024/09/13 | 5,220 | 5,240 | 5,100 | 5,120 | -160 | -3% | 118,400 |
| 2024/09/12 | 5,190 | 5,310 | 5,170 | 5,280 | +250 | +5% | 129,300 |
| 2024/09/11 | 5,030 | 5,080 | 4,995 | 5,030 | -40 | -0.8% | 103,200 |
| 2024/09/10 | 5,090 | 5,170 | 5,040 | 5,070 | +10 | +0.2% | 141,000 |
| 2024/09/09 | 4,970 | 5,090 | 4,920 | 5,060 | -110 | -2.1% | 139,300 |
1～
50
件表示中 / 3585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 | 463,500円 | +9.6% | +3.1% | 2.59% | 12.79倍 | 1.08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 |
| 住阪セメ | 328,900円 | +0.6% | -2.1% | 3.65% | 13.90倍 | 0.58倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| ニチハ | 290,500円 | +4.0% | -38.4% | 3.92% | 21.96倍 | 0.77倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| 黒崎播磨 | 238,900円 | +0.6% | -8.5% | 4.40% | 6.54倍 | 0.90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 | 164,100円 | -1.5% | -12.8% | 5.48% | 8.32倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
