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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 2,170 | 2,186 | 2,131 | 2,131 | -41 | -1.9% | 76,400 |
2021/03/22 | 2,200 | 2,210 | 2,168 | 2,172 | -17 | -0.8% | 81,300 |
2021/03/19 | 2,148 | 2,191 | 2,132 | 2,189 | +33 | +1.5% | 65,100 |
2021/03/18 | 2,136 | 2,165 | 2,125 | 2,156 | +32 | +1.5% | 57,500 |
2021/03/17 | 2,153 | 2,158 | 2,115 | 2,124 | -28 | -1.3% | 69,600 |
2021/03/16 | 2,117 | 2,158 | 2,112 | 2,152 | +40 | +1.9% | 76,800 |
2021/03/15 | 2,095 | 2,124 | 2,089 | 2,112 | +46 | +2.2% | 88,000 |
2021/03/12 | 2,076 | 2,086 | 2,053 | 2,066 | +11 | +0.5% | 81,200 |
2021/03/11 | 2,010 | 2,086 | 2,009 | 2,055 | +40 | +2% | 169,500 |
2021/03/10 | 1,999 | 2,026 | 1,998 | 2,015 | +7 | +0.3% | 68,700 |
2021/03/09 | 2,000 | 2,015 | 1,982 | 2,008 | +30 | +1.5% | 53,800 |
2021/03/08 | 2,000 | 2,008 | 1,971 | 1,978 | +3 | +0.2% | 64,900 |
2021/03/05 | 1,968 | 1,975 | 1,937 | 1,975 | -2 | -0.1% | 65,700 |
2021/03/04 | 1,989 | 1,993 | 1,953 | 1,977 | -4 | -0.2% | 42,400 |
2021/03/03 | 1,945 | 1,987 | 1,944 | 1,981 | +34 | +1.7% | 61,700 |
2021/03/02 | 1,955 | 1,968 | 1,921 | 1,947 | -3 | -0.2% | 46,000 |
2021/03/01 | 1,915 | 1,956 | 1,914 | 1,950 | +60 | +3.2% | 76,600 |
2021/02/26 | 1,935 | 1,935 | 1,890 | 1,890 | -56 | -2.9% | 106,400 |
2021/02/25 | 1,984 | 1,984 | 1,946 | 1,946 | -11 | -0.6% | 55,300 |
2021/02/24 | 1,986 | 1,990 | 1,948 | 1,957 | -30 | -1.5% | 96,100 |
2021/02/22 | 2,001 | 2,011 | 1,985 | 1,987 | -12 | -0.6% | 54,200 |
2021/02/19 | 2,000 | 2,015 | 1,981 | 1,999 | -22 | -1.1% | 96,500 |
2021/02/18 | 2,050 | 2,050 | 1,995 | 2,021 | -36 | -1.8% | 102,900 |
2021/02/17 | 2,068 | 2,114 | 2,042 | 2,057 | -13 | -0.6% | 94,600 |
2021/02/16 | 2,100 | 2,104 | 2,038 | 2,070 | -37 | -1.8% | 108,000 |
2021/02/15 | 1,985 | 2,170 | 1,975 | 2,107 | +63 | +3.1% | 299,300 |
2021/02/12 | 2,050 | 2,095 | 2,032 | 2,044 | +27 | +1.3% | 147,800 |
2021/02/10 | 2,028 | 2,028 | 1,992 | 2,017 | +16 | +0.8% | 43,700 |
2021/02/09 | 2,045 | 2,045 | 1,993 | 2,001 | -46 | -2.2% | 131,600 |
2021/02/08 | 2,025 | 2,070 | 2,025 | 2,047 | +43 | +2.1% | 97,100 |
2021/02/05 | 2,019 | 2,019 | 1,988 | 2,004 | +25 | +1.3% | 95,200 |
2021/02/04 | 1,975 | 1,999 | 1,971 | 1,979 | +20 | +1% | 68,600 |
2021/02/03 | 1,969 | 1,979 | 1,951 | 1,959 | +14 | +0.7% | 62,700 |
2021/02/02 | 1,935 | 1,962 | 1,928 | 1,945 | +19 | +1% | 56,600 |
2021/02/01 | 1,917 | 1,937 | 1,896 | 1,926 | -1 | -0.1% | 95,200 |
2021/01/29 | 1,984 | 2,019 | 1,913 | 1,927 | -48 | -2.4% | 94,200 |
2021/01/28 | 1,972 | 2,005 | 1,950 | 1,975 | -47 | -2.3% | 150,700 |
2021/01/27 | 2,052 | 2,052 | 2,007 | 2,022 | -42 | -2% | 103,200 |
2021/01/26 | 2,059 | 2,089 | 2,040 | 2,064 | +5 | +0.2% | 58,900 |
2021/01/25 | 2,044 | 2,084 | 2,033 | 2,059 | +23 | +1.1% | 100,000 |
2021/01/22 | 2,028 | 2,048 | 2,020 | 2,036 | -11 | -0.5% | 62,000 |
2021/01/21 | 2,061 | 2,074 | 2,031 | 2,047 | -15 | -0.7% | 65,700 |
2021/01/20 | 2,046 | 2,071 | 2,044 | 2,062 | +16 | +0.8% | 36,400 |
2021/01/19 | 2,060 | 2,072 | 2,043 | 2,046 | -2 | -0.1% | 50,500 |
2021/01/18 | 2,038 | 2,059 | 2,013 | 2,048 | -5 | -0.2% | 42,000 |
2021/01/15 | 2,068 | 2,090 | 2,050 | 2,053 | -3 | -0.1% | 72,100 |
2021/01/14 | 2,107 | 2,109 | 2,041 | 2,056 | -7 | -0.3% | 137,600 |
2021/01/13 | 2,000 | 2,066 | 2,000 | 2,063 | +65 | +3.3% | 157,900 |
2021/01/12 | 1,987 | 2,008 | 1,980 | 1,998 | -2 | -0.1% | 78,400 |
2021/01/08 | 2,003 | 2,032 | 1,985 | 2,000 | -3 | -0.1% | 89,300 |
901~
950
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