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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,950 | 4,000 | 3,925 | 3,930 | +40 | +1% | 110,300 |
| 2023/01/23 | 3,845 | 3,910 | 3,835 | 3,890 | +95 | +2.5% | 59,200 |
| 2023/01/20 | 3,800 | 3,830 | 3,780 | 3,795 | -15 | -0.4% | 45,400 |
| 2023/01/19 | 3,800 | 3,830 | 3,795 | 3,810 | -15 | -0.4% | 30,900 |
| 2023/01/18 | 3,810 | 3,865 | 3,745 | 3,825 | +30 | +0.8% | 56,100 |
| 2023/01/17 | 3,725 | 3,815 | 3,725 | 3,795 | +35 | +0.9% | 61,000 |
| 2023/01/16 | 3,790 | 3,815 | 3,745 | 3,760 | -65 | -1.7% | 63,200 |
| 2023/01/13 | 3,800 | 3,865 | 3,790 | 3,825 | +35 | +0.9% | 90,000 |
| 2023/01/12 | 3,930 | 3,960 | 3,790 | 3,790 | -90 | -2.3% | 95,800 |
| 2023/01/11 | 3,765 | 3,900 | 3,765 | 3,880 | +160 | +4.3% | 130,100 |
| 2023/01/10 | 3,625 | 3,720 | 3,620 | 3,720 | +105 | +2.9% | 73,700 |
| 2023/01/06 | 3,525 | 3,615 | 3,525 | 3,615 | +35 | +1% | 51,300 |
| 2023/01/05 | 3,580 | 3,590 | 3,540 | 3,580 | +35 | +1% | 55,300 |
| 2023/01/04 | 3,700 | 3,700 | 3,545 | 3,545 | -215 | -5.7% | 108,500 |
| 2022/12/30 | 3,700 | 3,825 | 3,700 | 3,760 | +110 | +3% | 95,900 |
| 2022/12/29 | 3,620 | 3,650 | 3,570 | 3,650 | -40 | -1.1% | 53,600 |
| 2022/12/28 | 3,695 | 3,715 | 3,655 | 3,690 | +5 | +0.1% | 48,900 |
| 2022/12/27 | 3,740 | 3,755 | 3,675 | 3,685 | ±0 | ±0% | 37,300 |
| 2022/12/26 | 3,650 | 3,695 | 3,635 | 3,685 | +25 | +0.7% | 59,600 |
| 2022/12/23 | 3,735 | 3,745 | 3,655 | 3,660 | -115 | -3% | 98,400 |
| 2022/12/22 | 3,820 | 3,830 | 3,760 | 3,775 | +25 | +0.7% | 73,400 |
| 2022/12/21 | 3,845 | 3,860 | 3,735 | 3,750 | -60 | -1.6% | 115,000 |
| 2022/12/20 | 3,960 | 3,990 | 3,785 | 3,810 | -130 | -3.3% | 117,900 |
| 2022/12/19 | 3,860 | 3,960 | 3,850 | 3,940 | +50 | +1.3% | 71,400 |
| 2022/12/16 | 3,935 | 3,955 | 3,890 | 3,890 | -95 | -2.4% | 59,200 |
| 2022/12/15 | 3,960 | 4,020 | 3,935 | 3,985 | +20 | +0.5% | 61,300 |
| 2022/12/14 | 3,990 | 4,000 | 3,955 | 3,965 | ±0 | ±0% | 52,600 |
| 2022/12/13 | 3,980 | 4,030 | 3,945 | 3,965 | +20 | +0.5% | 83,000 |
| 2022/12/12 | 3,915 | 3,960 | 3,905 | 3,945 | -20 | -0.5% | 47,600 |
| 2022/12/09 | 3,900 | 3,970 | 3,895 | 3,965 | +25 | +0.6% | 61,300 |
| 2022/12/08 | 3,925 | 3,970 | 3,885 | 3,940 | +75 | +1.9% | 118,100 |
| 2022/12/07 | 3,825 | 3,900 | 3,810 | 3,865 | -5 | -0.1% | 50,800 |
| 2022/12/06 | 3,850 | 3,885 | 3,825 | 3,870 | +10 | +0.3% | 50,300 |
| 2022/12/05 | 3,815 | 3,900 | 3,815 | 3,860 | ±0 | ±0% | 54,300 |
| 2022/12/02 | 3,925 | 3,925 | 3,850 | 3,860 | -105 | -2.6% | 64,100 |
| 2022/12/01 | 3,960 | 3,970 | 3,915 | 3,965 | +35 | +0.9% | 83,000 |
| 2022/11/30 | 3,905 | 3,955 | 3,900 | 3,930 | -25 | -0.6% | 77,700 |
| 2022/11/29 | 3,920 | 3,960 | 3,870 | 3,955 | +20 | +0.5% | 127,700 |
| 2022/11/28 | 3,985 | 3,995 | 3,900 | 3,935 | -65 | -1.6% | 136,400 |
| 2022/11/25 | 3,910 | 4,000 | 3,900 | 4,000 | +140 | +3.6% | 138,900 |
| 2022/11/24 | 3,880 | 3,915 | 3,860 | 3,860 | +20 | +0.5% | 68,700 |
| 2022/11/22 | 3,850 | 3,890 | 3,840 | 3,840 | +30 | +0.8% | 67,000 |
| 2022/11/21 | 3,750 | 3,815 | 3,735 | 3,810 | +55 | +1.5% | 71,000 |
| 2022/11/18 | 3,800 | 3,860 | 3,755 | 3,755 | -15 | -0.4% | 142,500 |
| 2022/11/17 | 3,800 | 3,810 | 3,725 | 3,770 | -30 | -0.8% | 66,400 |
| 2022/11/16 | 3,750 | 3,800 | 3,700 | 3,800 | +30 | +0.8% | 62,900 |
| 2022/11/15 | 3,745 | 3,790 | 3,700 | 3,770 | -5 | -0.1% | 54,600 |
| 2022/11/14 | 3,840 | 3,900 | 3,710 | 3,775 | -80 | -2.1% | 68,800 |
| 2022/11/11 | 3,870 | 3,905 | 3,825 | 3,855 | +85 | +2.3% | 126,000 |
| 2022/11/10 | 3,845 | 3,845 | 3,705 | 3,770 | -95 | -2.5% | 129,300 |
451～
500
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
