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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 7,300 | 7,580 | 7,210 | 7,370 | +430 | +6.2% | 635,100 |
| 2024/03/01 | 6,750 | 7,060 | 6,750 | 6,940 | +100 | +1.5% | 262,800 |
| 2024/02/29 | 6,710 | 6,920 | 6,660 | 6,840 | +100 | +1.5% | 212,300 |
| 2024/02/28 | 6,900 | 6,920 | 6,730 | 6,740 | -30 | -0.4% | 199,500 |
| 2024/02/27 | 7,010 | 7,100 | 6,720 | 6,770 | -40 | -0.6% | 256,000 |
| 2024/02/26 | 7,020 | 7,020 | 6,800 | 6,810 | -110 | -1.6% | 235,300 |
| 2024/02/22 | 7,250 | 7,320 | 6,900 | 6,920 | -80 | -1.1% | 354,600 |
| 2024/02/21 | 7,100 | 7,190 | 6,940 | 7,000 | -170 | -2.4% | 386,200 |
| 2024/02/20 | 6,990 | 7,270 | 6,910 | 7,170 | +350 | +5.1% | 425,900 |
| 2024/02/19 | 6,930 | 6,970 | 6,730 | 6,820 | -260 | -3.7% | 526,200 |
| 2024/02/16 | 6,450 | 7,100 | 6,400 | 7,080 | +810 | +12.9% | 1,148,100 |
| 2024/02/15 | 6,260 | 6,270 | 6,240 | 6,270 | +1,000 | +19% | 428,700 |
| 2024/02/14 | 5,100 | 5,300 | 5,080 | 5,270 | +70 | +1.3% | 304,800 |
| 2024/02/13 | 5,100 | 5,200 | 5,020 | 5,200 | +190 | +3.8% | 172,100 |
| 2024/02/09 | 5,060 | 5,100 | 5,000 | 5,010 | -40 | -0.8% | 79,200 |
| 2024/02/08 | 5,030 | 5,070 | 4,950 | 5,050 | +30 | +0.6% | 155,200 |
| 2024/02/07 | 4,990 | 5,030 | 4,925 | 5,020 | -30 | -0.6% | 119,600 |
| 2024/02/06 | 4,970 | 5,080 | 4,910 | 5,050 | +70 | +1.4% | 120,400 |
| 2024/02/05 | 5,000 | 5,050 | 4,910 | 4,980 | +20 | +0.4% | 166,800 |
| 2024/02/02 | 5,000 | 5,040 | 4,950 | 4,960 | -15 | -0.3% | 88,800 |
| 2024/02/01 | 4,950 | 5,020 | 4,950 | 4,975 | -45 | -0.9% | 95,800 |
| 2024/01/31 | 4,975 | 5,020 | 4,925 | 5,020 | +70 | +1.4% | 102,000 |
| 2024/01/30 | 4,990 | 5,020 | 4,940 | 4,950 | -25 | -0.5% | 78,800 |
| 2024/01/29 | 5,020 | 5,040 | 4,930 | 4,975 | -85 | -1.7% | 150,300 |
| 2024/01/26 | 5,020 | 5,150 | 4,990 | 5,060 | +20 | +0.4% | 363,300 |
| 2024/01/25 | 4,705 | 5,040 | 4,705 | 5,040 | +310 | +6.6% | 298,000 |
| 2024/01/24 | 4,730 | 4,745 | 4,675 | 4,730 | -25 | -0.5% | 144,900 |
| 2024/01/23 | 4,830 | 4,840 | 4,685 | 4,755 | -40 | -0.8% | 166,700 |
| 2024/01/22 | 4,710 | 4,810 | 4,680 | 4,795 | +105 | +2.2% | 170,000 |
| 2024/01/19 | 4,690 | 4,750 | 4,650 | 4,690 | +25 | +0.5% | 208,600 |
| 2024/01/18 | 4,670 | 4,710 | 4,640 | 4,665 | -25 | -0.5% | 122,100 |
| 2024/01/17 | 4,850 | 4,850 | 4,690 | 4,690 | -170 | -3.5% | 227,900 |
| 2024/01/16 | 4,905 | 4,915 | 4,855 | 4,860 | -110 | -2.2% | 89,700 |
| 2024/01/15 | 4,825 | 5,000 | 4,825 | 4,970 | +150 | +3.1% | 168,400 |
| 2024/01/12 | 4,900 | 4,915 | 4,805 | 4,820 | -75 | -1.5% | 107,600 |
| 2024/01/11 | 4,965 | 4,980 | 4,885 | 4,895 | -30 | -0.6% | 141,900 |
| 2024/01/10 | 4,970 | 4,970 | 4,910 | 4,925 | -50 | -1% | 127,800 |
| 2024/01/09 | 4,950 | 5,000 | 4,935 | 4,975 | +60 | +1.2% | 143,300 |
| 2024/01/05 | 4,990 | 4,995 | 4,905 | 4,915 | -35 | -0.7% | 153,300 |
| 2024/01/04 | 4,785 | 4,990 | 4,750 | 4,950 | +165 | +3.4% | 215,100 |
| 2023/12/29 | 4,795 | 4,810 | 4,740 | 4,785 | +5 | +0.1% | 83,000 |
| 2023/12/28 | 4,735 | 4,780 | 4,725 | 4,780 | -35 | -0.7% | 89,800 |
| 2023/12/27 | 4,785 | 4,850 | 4,750 | 4,815 | +60 | +1.3% | 186,000 |
| 2023/12/26 | 4,745 | 4,790 | 4,735 | 4,755 | +5 | +0.1% | 74,000 |
| 2023/12/25 | 4,880 | 4,880 | 4,725 | 4,750 | -110 | -2.3% | 150,500 |
| 2023/12/22 | 4,880 | 4,955 | 4,810 | 4,860 | +25 | +0.5% | 154,000 |
| 2023/12/21 | 4,775 | 4,900 | 4,765 | 4,835 | -55 | -1.1% | 160,300 |
| 2023/12/20 | 4,780 | 4,925 | 4,775 | 4,890 | +160 | +3.4% | 304,800 |
| 2023/12/19 | 4,700 | 4,780 | 4,685 | 4,730 | +55 | +1.2% | 181,600 |
| 2023/12/18 | 4,590 | 4,685 | 4,550 | 4,675 | +85 | +1.9% | 227,800 |
51～
100
件表示中 / 3457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 | 720,000円 | +9.6% | +3.1% | 1.67% | 19.87倍 | 1.79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 |
| フジミインコ | 313,500円 | +6.4% | -2.9% | 2.34% | 35.78倍 | 3.20倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 東海カーボ | 99,500円 | +1.7% | -44.7% | 3.02% | 14.15倍 | 0.65倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 住阪セメ | 387,200円 | +3.2% | +33.3% | 3.10% | 12.87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 | 349,000円 | +4.0% | +1.2% | 3.27% | 14.55倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
