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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 4,240 | 4,490 | 4,240 | 4,350 | +145 | +3.4% | 288,300 |
| 2025/06/09 | 4,275 | 4,275 | 4,205 | 4,205 | -45 | -1.1% | 71,000 |
| 2025/06/06 | 4,250 | 4,295 | 4,235 | 4,250 | +15 | +0.4% | 70,900 |
| 2025/06/05 | 4,250 | 4,290 | 4,210 | 4,235 | -5 | -0.1% | 72,300 |
| 2025/06/04 | 4,295 | 4,320 | 4,210 | 4,240 | -25 | -0.6% | 133,200 |
| 2025/06/03 | 4,235 | 4,295 | 4,200 | 4,265 | +30 | +0.7% | 96,400 |
| 2025/06/02 | 4,265 | 4,290 | 4,215 | 4,235 | -15 | -0.4% | 95,900 |
| 2025/05/30 | 4,210 | 4,270 | 4,200 | 4,250 | +5 | +0.1% | 81,500 |
| 2025/05/29 | 4,210 | 4,250 | 4,210 | 4,245 | +40 | +1% | 74,600 |
| 2025/05/28 | 4,250 | 4,270 | 4,205 | 4,205 | -5 | -0.1% | 48,800 |
| 2025/05/27 | 4,175 | 4,220 | 4,165 | 4,210 | +45 | +1.1% | 58,400 |
| 2025/05/26 | 4,090 | 4,230 | 4,090 | 4,165 | +85 | +2.1% | 110,400 |
| 2025/05/23 | 4,120 | 4,125 | 4,070 | 4,080 | -10 | -0.2% | 48,200 |
| 2025/05/22 | 4,090 | 4,125 | 4,055 | 4,090 | -70 | -1.7% | 60,100 |
| 2025/05/21 | 4,095 | 4,180 | 4,070 | 4,160 | +75 | +1.8% | 92,400 |
| 2025/05/20 | 4,125 | 4,155 | 4,065 | 4,085 | +30 | +0.7% | 75,300 |
| 2025/05/19 | 4,085 | 4,105 | 4,040 | 4,055 | -40 | -1% | 50,400 |
| 2025/05/16 | 4,140 | 4,145 | 4,045 | 4,095 | -70 | -1.7% | 63,000 |
| 2025/05/15 | 4,140 | 4,230 | 4,130 | 4,165 | +25 | +0.6% | 88,700 |
| 2025/05/14 | 4,145 | 4,160 | 4,090 | 4,140 | +20 | +0.5% | 72,300 |
| 2025/05/13 | 4,240 | 4,265 | 4,120 | 4,120 | -60 | -1.4% | 153,600 |
| 2025/05/12 | 4,150 | 4,180 | 4,110 | 4,180 | +100 | +2.5% | 95,300 |
| 2025/05/09 | 4,070 | 4,110 | 4,070 | 4,080 | +55 | +1.4% | 86,900 |
| 2025/05/08 | 4,000 | 4,050 | 3,965 | 4,025 | -20 | -0.5% | 87,500 |
| 2025/05/07 | 4,070 | 4,095 | 4,045 | 4,045 | -55 | -1.3% | 88,200 |
| 2025/05/02 | 4,090 | 4,115 | 4,055 | 4,100 | +15 | +0.4% | 67,900 |
| 2025/05/01 | 4,005 | 4,085 | 4,000 | 4,085 | +80 | +2% | 69,000 |
| 2025/04/30 | 4,020 | 4,035 | 3,985 | 4,005 | -25 | -0.6% | 67,900 |
| 2025/04/28 | 4,040 | 4,060 | 3,995 | 4,030 | -10 | -0.2% | 104,800 |
| 2025/04/25 | 4,000 | 4,075 | 3,995 | 4,040 | +100 | +2.5% | 83,500 |
| 2025/04/24 | 4,000 | 4,000 | 3,925 | 3,940 | -5 | -0.1% | 51,200 |
| 2025/04/23 | 3,940 | 4,010 | 3,935 | 3,945 | +60 | +1.5% | 117,600 |
| 2025/04/22 | 3,900 | 3,930 | 3,845 | 3,885 | ±0 | ±0% | 64,700 |
| 2025/04/21 | 3,860 | 3,920 | 3,835 | 3,885 | +35 | +0.9% | 69,800 |
| 2025/04/18 | 3,825 | 3,880 | 3,800 | 3,850 | +20 | +0.5% | 73,900 |
| 2025/04/17 | 3,770 | 3,835 | 3,770 | 3,830 | +65 | +1.7% | 73,700 |
| 2025/04/16 | 3,800 | 3,825 | 3,725 | 3,765 | -55 | -1.4% | 86,400 |
| 2025/04/15 | 3,830 | 3,870 | 3,805 | 3,820 | +70 | +1.9% | 135,900 |
| 2025/04/14 | 3,715 | 3,765 | 3,680 | 3,750 | +105 | +2.9% | 86,900 |
| 2025/04/11 | 3,590 | 3,650 | 3,495 | 3,645 | -5 | -0.1% | 107,400 |
| 2025/04/10 | 3,705 | 3,710 | 3,590 | 3,650 | +260 | +7.7% | 156,100 |
| 2025/04/09 | 3,400 | 3,415 | 3,300 | 3,390 | -120 | -3.4% | 178,600 |
| 2025/04/08 | 3,445 | 3,570 | 3,435 | 3,510 | +275 | +8.5% | 135,100 |
| 2025/04/07 | 3,135 | 3,315 | 3,120 | 3,235 | -350 | -9.8% | 204,600 |
| 2025/04/04 | 3,750 | 3,770 | 3,520 | 3,585 | -240 | -6.3% | 294,000 |
| 2025/04/03 | 3,785 | 3,905 | 3,770 | 3,825 | -170 | -4.3% | 231,600 |
| 2025/04/02 | 3,970 | 4,055 | 3,945 | 3,995 | +70 | +1.8% | 178,700 |
| 2025/04/01 | 3,965 | 3,985 | 3,925 | 3,925 | +10 | +0.3% | 84,000 |
| 2025/03/31 | 3,965 | 3,975 | 3,895 | 3,915 | -135 | -3.3% | 141,400 |
| 2025/03/28 | 4,115 | 4,140 | 4,040 | 4,050 | -90 | -2.2% | 83,100 |
51～
100
件表示中 / 3767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 | 401,000円 | -9.6% | -48.1% | 3.62% | 16.82倍 | 0.91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 |
| ベルテクス | 305,500円 | +5.4% | +0.8% | 2.13% | 17.65倍 | 2.09倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 日ヒューム | 293,200円 | +7.9% | 0.0% | 1.50% | 30.01倍 | 1.60倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 板硝子 | 54,300円 | +1.1% | - | 0.00% | 1005.56倍 | 0.65倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| 日カーボン | 418,500円 | -4.1% | -20.8% | 4.78% | 7.84倍 | 0.86倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
市場注目の銘柄
チャート関連のコラム
