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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 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 |
| 2022/08/25 | 3,300 | 3,365 | 3,275 | 3,365 | +85 | +2.6% | 78,800 |
| 2022/08/24 | 3,220 | 3,290 | 3,220 | 3,280 | +65 | +2% | 32,800 |
| 2022/08/23 | 3,230 | 3,245 | 3,195 | 3,215 | -15 | -0.5% | 29,900 |
| 2022/08/22 | 3,240 | 3,280 | 3,225 | 3,230 | -55 | -1.7% | 44,300 |
| 2022/08/19 | 3,200 | 3,315 | 3,200 | 3,285 | +110 | +3.5% | 151,300 |
| 2022/08/18 | 3,120 | 3,175 | 3,090 | 3,175 | +50 | +1.6% | 46,600 |
| 2022/08/17 | 3,135 | 3,150 | 3,120 | 3,125 | ±0 | ±0% | 24,600 |
| 2022/08/16 | 3,160 | 3,160 | 3,110 | 3,125 | -15 | -0.5% | 70,100 |
| 2022/08/15 | 3,100 | 3,150 | 3,075 | 3,140 | +70 | +2.3% | 77,400 |
| 2022/08/12 | 3,045 | 3,085 | 3,020 | 3,070 | +65 | +2.2% | 79,800 |
| 2022/08/10 | 3,040 | 3,050 | 2,854 | 3,005 | -65 | -2.1% | 220,500 |
| 2022/08/09 | 3,080 | 3,095 | 3,055 | 3,070 | +25 | +0.8% | 101,600 |
| 2022/08/08 | 3,015 | 3,045 | 2,999 | 3,045 | +30 | +1% | 39,900 |
| 2022/08/05 | 3,010 | 3,025 | 2,980 | 3,015 | +30 | +1% | 30,200 |
| 2022/08/04 | 2,985 | 3,005 | 2,975 | 2,985 | -5 | -0.2% | 27,800 |
| 2022/08/03 | 3,020 | 3,020 | 2,964 | 2,990 | +2 | +0.1% | 36,800 |
| 2022/08/02 | 3,060 | 3,060 | 2,956 | 2,988 | -52 | -1.7% | 51,900 |
| 2022/08/01 | 2,980 | 3,060 | 2,980 | 3,040 | +25 | +0.8% | 67,500 |
| 2022/07/29 | 3,025 | 3,045 | 3,000 | 3,015 | -10 | -0.3% | 50,300 |
| 2022/07/28 | 2,966 | 3,025 | 2,946 | 3,025 | +29 | +1% | 221,200 |
| 2022/07/27 | 2,969 | 2,999 | 2,943 | 2,996 | +26 | +0.9% | 53,000 |
| 2022/07/26 | 2,951 | 2,986 | 2,939 | 2,970 | +18 | +0.6% | 39,200 |
| 2022/07/25 | 2,988 | 2,991 | 2,942 | 2,952 | -58 | -1.9% | 41,000 |
| 2022/07/22 | 2,959 | 3,030 | 2,959 | 3,010 | +5 | +0.2% | 63,300 |
| 2022/07/21 | 2,976 | 3,020 | 2,969 | 3,005 | +6 | +0.2% | 72,200 |
| 2022/07/20 | 2,977 | 3,005 | 2,958 | 2,999 | +85 | +2.9% | 82,000 |
| 2022/07/19 | 2,829 | 2,914 | 2,829 | 2,914 | +104 | +3.7% | 57,400 |
| 2022/07/15 | 2,819 | 2,820 | 2,766 | 2,810 | -2 | -0.1% | 55,700 |
| 2022/07/14 | 2,760 | 2,824 | 2,738 | 2,812 | +39 | +1.4% | 59,700 |
| 2022/07/13 | 2,819 | 2,835 | 2,759 | 2,773 | -54 | -1.9% | 84,200 |
| 2022/07/12 | 2,945 | 2,945 | 2,813 | 2,827 | -106 | -3.6% | 56,800 |
| 2022/07/11 | 2,943 | 2,943 | 2,881 | 2,933 | +38 | +1.3% | 157,900 |
| 2022/07/08 | 2,878 | 2,930 | 2,861 | 2,895 | +32 | +1.1% | 142,100 |
| 2022/07/07 | 2,851 | 2,880 | 2,805 | 2,863 | +38 | +1.3% | 95,000 |
| 2022/07/06 | 2,879 | 2,887 | 2,808 | 2,825 | -76 | -2.6% | 110,800 |
| 2022/07/05 | 2,900 | 2,928 | 2,880 | 2,901 | +49 | +1.7% | 72,600 |
| 2022/07/04 | 2,830 | 2,859 | 2,813 | 2,852 | +19 | +0.7% | 43,800 |
| 2022/07/01 | 2,810 | 2,876 | 2,804 | 2,833 | +8 | +0.3% | 84,300 |
| 2022/06/30 | 2,874 | 2,895 | 2,825 | 2,825 | -70 | -2.4% | 87,900 |
| 2022/06/29 | 2,910 | 2,959 | 2,870 | 2,895 | -23 | -0.8% | 132,900 |
| 2022/06/28 | 2,870 | 2,930 | 2,870 | 2,918 | +40 | +1.4% | 127,200 |
501～
550
件表示中 / 3544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 | 547,000円 | +9.6% | +3.1% | 2.19% | 15.09倍 | 1.28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 | 401,400円 | +3.2% | +33.3% | 2.99% | 12.85倍 | 0.68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 | 351,500円 | +4.0% | +1.2% | 3.24% | 14.20倍 | 0.95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 |
| ノリタケ | 380,000円 | +2.2% | -1.0% | 3.42% | 9.16倍 | 0.75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 |
| 品川リフラ | 173,100円 | -0.8% | +0.7% | 5.20% | 7.89倍 | 0.95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
