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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,045 | 3,135 | 3,045 | 3,055 | +10 | +0.3% | 61,300 |
| 2022/01/14 | 3,090 | 3,090 | 3,010 | 3,045 | -55 | -1.8% | 64,700 |
| 2022/01/13 | 3,100 | 3,150 | 3,050 | 3,100 | +10 | +0.3% | 82,800 |
| 2022/01/12 | 3,135 | 3,135 | 3,065 | 3,090 | +25 | +0.8% | 68,800 |
| 2022/01/11 | 3,090 | 3,125 | 3,035 | 3,065 | -30 | -1% | 75,500 |
| 2022/01/07 | 3,150 | 3,205 | 3,085 | 3,095 | -70 | -2.2% | 72,800 |
| 2022/01/06 | 3,150 | 3,215 | 3,135 | 3,165 | -40 | -1.2% | 68,400 |
| 2022/01/05 | 3,265 | 3,280 | 3,185 | 3,205 | -45 | -1.4% | 47,600 |
| 2022/01/04 | 3,250 | 3,295 | 3,230 | 3,250 | +50 | +1.6% | 51,600 |
| 2021/12/30 | 3,175 | 3,230 | 3,150 | 3,200 | +25 | +0.8% | 57,500 |
| 2021/12/29 | 3,250 | 3,250 | 3,095 | 3,175 | -70 | -2.2% | 125,000 |
| 2021/12/28 | 3,310 | 3,315 | 3,220 | 3,245 | -60 | -1.8% | 97,200 |
| 2021/12/27 | 3,375 | 3,375 | 3,275 | 3,305 | -45 | -1.3% | 51,000 |
| 2021/12/24 | 3,355 | 3,370 | 3,325 | 3,350 | -25 | -0.7% | 74,800 |
| 2021/12/23 | 3,300 | 3,375 | 3,285 | 3,375 | +115 | +3.5% | 115,300 |
| 2021/12/22 | 3,250 | 3,270 | 3,220 | 3,260 | +10 | +0.3% | 50,200 |
| 2021/12/21 | 3,300 | 3,305 | 3,230 | 3,250 | ±0 | ±0% | 117,100 |
| 2021/12/20 | 3,295 | 3,295 | 3,235 | 3,250 | -95 | -2.8% | 110,900 |
| 2021/12/17 | 3,340 | 3,395 | 3,335 | 3,345 | -5 | -0.1% | 79,400 |
| 2021/12/16 | 3,400 | 3,400 | 3,350 | 3,350 | +20 | +0.6% | 64,700 |
| 2021/12/15 | 3,350 | 3,360 | 3,310 | 3,330 | -50 | -1.5% | 75,700 |
| 2021/12/14 | 3,405 | 3,410 | 3,360 | 3,380 | -25 | -0.7% | 75,600 |
| 2021/12/13 | 3,380 | 3,410 | 3,365 | 3,405 | +25 | +0.7% | 40,900 |
| 2021/12/10 | 3,385 | 3,430 | 3,370 | 3,380 | ±0 | ±0% | 113,600 |
| 2021/12/09 | 3,360 | 3,390 | 3,350 | 3,380 | +20 | +0.6% | 82,800 |
| 2021/12/08 | 3,360 | 3,390 | 3,320 | 3,360 | +60 | +1.8% | 137,600 |
| 2021/12/07 | 3,260 | 3,300 | 3,245 | 3,300 | +80 | +2.5% | 124,900 |
| 2021/12/06 | 3,200 | 3,240 | 3,195 | 3,220 | +20 | +0.6% | 56,300 |
| 2021/12/03 | 3,170 | 3,200 | 3,170 | 3,200 | +30 | +0.9% | 61,500 |
| 2021/12/02 | 3,125 | 3,200 | 3,125 | 3,170 | +45 | +1.4% | 95,300 |
| 2021/12/01 | 3,090 | 3,140 | 3,010 | 3,125 | +15 | +0.5% | 81,700 |
| 2021/11/30 | 3,125 | 3,170 | 3,100 | 3,110 | +20 | +0.6% | 171,400 |
| 2021/11/29 | 3,100 | 3,145 | 3,070 | 3,090 | -35 | -1.1% | 75,800 |
| 2021/11/26 | 3,160 | 3,170 | 3,095 | 3,125 | -45 | -1.4% | 46,600 |
| 2021/11/25 | 3,145 | 3,175 | 3,130 | 3,170 | +35 | +1.1% | 55,000 |
| 2021/11/24 | 3,115 | 3,140 | 3,090 | 3,135 | +20 | +0.6% | 64,800 |
| 2021/11/22 | 3,135 | 3,140 | 3,095 | 3,115 | -20 | -0.6% | 38,000 |
| 2021/11/19 | 3,065 | 3,160 | 3,065 | 3,135 | +40 | +1.3% | 36,700 |
| 2021/11/18 | 3,115 | 3,165 | 3,060 | 3,095 | -50 | -1.6% | 62,200 |
| 2021/11/17 | 3,170 | 3,210 | 3,145 | 3,145 | -50 | -1.6% | 35,200 |
| 2021/11/16 | 3,260 | 3,260 | 3,185 | 3,195 | -65 | -2% | 34,100 |
| 2021/11/15 | 3,240 | 3,290 | 3,225 | 3,260 | +20 | +0.6% | 26,800 |
| 2021/11/12 | 3,175 | 3,255 | 3,170 | 3,240 | +120 | +3.8% | 61,300 |
| 2021/11/11 | 3,075 | 3,125 | 3,055 | 3,120 | -20 | -0.6% | 61,900 |
| 2021/11/10 | 3,160 | 3,185 | 3,125 | 3,140 | -45 | -1.4% | 63,600 |
| 2021/11/09 | 3,265 | 3,335 | 3,185 | 3,185 | -45 | -1.4% | 131,300 |
| 2021/11/08 | 3,250 | 3,300 | 3,070 | 3,230 | -10 | -0.3% | 215,500 |
| 2021/11/05 | 3,230 | 3,270 | 3,175 | 3,240 | +10 | +0.3% | 125,400 |
| 2021/11/04 | 3,175 | 3,250 | 3,170 | 3,230 | +65 | +2.1% | 94,300 |
| 2021/11/02 | 3,180 | 3,210 | 3,165 | 3,165 | -25 | -0.8% | 57,600 |
701～
750
件表示中 / 3586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 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33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 | 247,600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 | 166,600円 | -1.5% | -12.8% | 5.40% | 8.44倍 | 0.87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
