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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 3,650 | 3,915 | 3,650 | 3,865 | +75 | +2% | 294,900 |
| 2022/11/08 | 3,785 | 3,830 | 3,730 | 3,790 | +40 | +1.1% | 115,000 |
| 2022/11/07 | 3,700 | 3,825 | 3,690 | 3,750 | +85 | +2.3% | 96,100 |
| 2022/11/04 | 3,670 | 3,720 | 3,660 | 3,665 | -25 | -0.7% | 78,800 |
| 2022/11/02 | 3,670 | 3,725 | 3,670 | 3,690 | +10 | +0.3% | 92,900 |
| 2022/11/01 | 3,740 | 3,765 | 3,670 | 3,680 | -50 | -1.3% | 86,800 |
| 2022/10/31 | 3,540 | 3,740 | 3,540 | 3,730 | +205 | +5.8% | 179,600 |
| 2022/10/28 | 3,525 | 3,560 | 3,505 | 3,525 | -20 | -0.6% | 118,300 |
| 2022/10/27 | 3,575 | 3,595 | 3,545 | 3,545 | -30 | -0.8% | 52,700 |
| 2022/10/26 | 3,640 | 3,640 | 3,545 | 3,575 | +25 | +0.7% | 89,200 |
| 2022/10/25 | 3,550 | 3,610 | 3,550 | 3,550 | -15 | -0.4% | 48,300 |
| 2022/10/24 | 3,600 | 3,635 | 3,555 | 3,565 | +70 | +2% | 46,300 |
| 2022/10/21 | 3,560 | 3,570 | 3,495 | 3,495 | -45 | -1.3% | 44,000 |
| 2022/10/20 | 3,580 | 3,585 | 3,535 | 3,540 | -80 | -2.2% | 44,500 |
| 2022/10/19 | 3,610 | 3,635 | 3,570 | 3,620 | -5 | -0.1% | 89,200 |
| 2022/10/18 | 3,605 | 3,660 | 3,590 | 3,625 | +75 | +2.1% | 135,800 |
| 2022/10/17 | 3,555 | 3,600 | 3,540 | 3,550 | -50 | -1.4% | 81,900 |
| 2022/10/14 | 3,545 | 3,620 | 3,475 | 3,600 | +140 | +4% | 145,500 |
| 2022/10/13 | 3,495 | 3,495 | 3,420 | 3,460 | -50 | -1.4% | 56,700 |
| 2022/10/12 | 3,470 | 3,510 | 3,445 | 3,510 | +20 | +0.6% | 63,700 |
| 2022/10/11 | 3,550 | 3,570 | 3,455 | 3,490 | -95 | -2.6% | 95,800 |
| 2022/10/07 | 3,390 | 3,630 | 3,370 | 3,585 | +130 | +3.8% | 163,400 |
| 2022/10/06 | 3,430 | 3,470 | 3,420 | 3,455 | +50 | +1.5% | 47,100 |
| 2022/10/05 | 3,405 | 3,425 | 3,365 | 3,405 | +50 | +1.5% | 83,500 |
| 2022/10/04 | 3,390 | 3,390 | 3,290 | 3,355 | +60 | +1.8% | 94,800 |
| 2022/10/03 | 3,270 | 3,300 | 3,215 | 3,295 | +10 | +0.3% | 88,400 |
| 2022/09/30 | 3,345 | 3,365 | 3,245 | 3,285 | -115 | -3.4% | 99,200 |
| 2022/09/29 | 3,405 | 3,415 | 3,350 | 3,400 | +65 | +1.9% | 67,300 |
| 2022/09/28 | 3,440 | 3,450 | 3,315 | 3,335 | -75 | -2.2% | 73,700 |
| 2022/09/27 | 3,400 | 3,450 | 3,335 | 3,410 | +65 | +1.9% | 58,800 |
| 2022/09/26 | 3,440 | 3,450 | 3,340 | 3,345 | -150 | -4.3% | 92,900 |
| 2022/09/22 | 3,410 | 3,495 | 3,410 | 3,495 | +20 | +0.6% | 51,200 |
| 2022/09/21 | 3,445 | 3,490 | 3,420 | 3,475 | -20 | -0.6% | 57,000 |
| 2022/09/20 | 3,410 | 3,495 | 3,405 | 3,495 | +115 | +3.4% | 48,400 |
| 2022/09/16 | 3,350 | 3,420 | 3,350 | 3,380 | +5 | +0.1% | 40,600 |
| 2022/09/15 | 3,405 | 3,430 | 3,355 | 3,375 | -30 | -0.9% | 53,400 |
| 2022/09/14 | 3,365 | 3,465 | 3,365 | 3,405 | -75 | -2.2% | 53,400 |
| 2022/09/13 | 3,435 | 3,510 | 3,415 | 3,480 | +45 | +1.3% | 66,900 |
| 2022/09/12 | 3,405 | 3,445 | 3,405 | 3,435 | +75 | +2.2% | 52,900 |
| 2022/09/09 | 3,360 | 3,390 | 3,330 | 3,360 | +15 | +0.4% | 39,500 |
| 2022/09/08 | 3,290 | 3,350 | 3,275 | 3,345 | +125 | +3.9% | 81,500 |
| 2022/09/07 | 3,205 | 3,230 | 3,175 | 3,220 | ±0 | ±0% | 34,700 |
| 2022/09/06 | 3,230 | 3,250 | 3,200 | 3,220 | +5 | +0.2% | 34,700 |
| 2022/09/05 | 3,150 | 3,215 | 3,145 | 3,215 | +50 | +1.6% | 42,400 |
| 2022/09/02 | 3,250 | 3,250 | 3,145 | 3,165 | -85 | -2.6% | 68,100 |
| 2022/09/01 | 3,335 | 3,340 | 3,250 | 3,250 | -145 | -4.3% | 49,900 |
| 2022/08/31 | 3,315 | 3,395 | 3,295 | 3,395 | +95 | +2.9% | 95,700 |
| 2022/08/30 | 3,285 | 3,320 | 3,280 | 3,300 | +20 | +0.6% | 37,600 |
| 2022/08/29 | 3,215 | 3,295 | 3,215 | 3,280 | -55 | -1.6% | 48,300 |
| 2022/08/26 | 3,375 | 3,395 | 3,335 | 3,335 | -30 | -0.9% | 85,300 |
501～
550
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 | 455,500円 | +9.6% | +3.1% | 2.63% | 12.57倍 | 1.06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 | 335,200円 | +0.6% | -2.1% | 3.58% | 14.17倍 | 0.59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 | 295,000円 | +4.0% | -38.4% | 3.86% | 22.30倍 | 0.78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 | 247,500円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93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 | 166,400円 | -1.5% | -12.8% | 5.41% | 8.44倍 | 0.86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
