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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,280 | 5,300 | 5,140 | 5,170 | -140 | -2.6% | 106,800 |
| 2024/09/05 | 5,410 | 5,510 | 5,260 | 5,310 | -160 | -2.9% | 166,300 |
| 2024/09/04 | 5,650 | 5,710 | 5,470 | 5,470 | -370 | -6.3% | 159,200 |
| 2024/09/03 | 5,920 | 5,970 | 5,800 | 5,840 | +90 | +1.6% | 137,200 |
| 2024/09/02 | 5,880 | 5,880 | 5,740 | 5,750 | +30 | +0.5% | 116,200 |
| 2024/08/30 | 5,580 | 5,760 | 5,560 | 5,720 | +230 | +4.2% | 159,600 |
| 2024/08/29 | 5,610 | 5,610 | 5,480 | 5,490 | -220 | -3.9% | 208,700 |
| 2024/08/28 | 5,690 | 5,710 | 5,600 | 5,710 | -40 | -0.7% | 105,500 |
| 2024/08/27 | 5,730 | 5,800 | 5,670 | 5,750 | +20 | +0.3% | 143,000 |
| 2024/08/26 | 5,870 | 5,930 | 5,670 | 5,730 | -170 | -2.9% | 141,800 |
| 2024/08/23 | 5,960 | 6,000 | 5,840 | 5,900 | -100 | -1.7% | 106,000 |
| 2024/08/22 | 6,050 | 6,110 | 5,950 | 6,000 | +120 | +2% | 136,200 |
| 2024/08/21 | 5,950 | 5,960 | 5,800 | 5,880 | -180 | -3% | 147,800 |
| 2024/08/20 | 6,030 | 6,150 | 6,030 | 6,060 | +60 | +1% | 67,300 |
| 2024/08/19 | 6,010 | 6,130 | 6,000 | 6,000 | -80 | -1.3% | 60,400 |
| 2024/08/16 | 6,110 | 6,120 | 5,970 | 6,080 | +100 | +1.7% | 105,800 |
| 2024/08/15 | 5,950 | 6,110 | 5,930 | 5,980 | +30 | +0.5% | 149,200 |
| 2024/08/14 | 5,860 | 6,030 | 5,810 | 5,950 | +160 | +2.8% | 111,900 |
| 2024/08/13 | 5,850 | 5,850 | 5,700 | 5,790 | +90 | +1.6% | 96,300 |
| 2024/08/09 | 5,690 | 5,850 | 5,620 | 5,700 | +170 | +3.1% | 181,200 |
| 2024/08/08 | 5,920 | 5,940 | 5,450 | 5,530 | -60 | -1.1% | 318,100 |
| 2024/08/07 | 5,340 | 5,710 | 5,270 | 5,590 | +200 | +3.7% | 216,800 |
| 2024/08/06 | 5,610 | 5,650 | 5,260 | 5,390 | +190 | +3.7% | 203,300 |
| 2024/08/05 | 5,230 | 5,440 | 5,050 | 5,200 | -510 | -8.9% | 305,400 |
| 2024/08/02 | 6,050 | 6,050 | 5,710 | 5,710 | -540 | -8.6% | 273,400 |
| 2024/08/01 | 6,150 | 6,330 | 6,100 | 6,250 | +100 | +1.6% | 233,600 |
| 2024/07/31 | 5,830 | 6,170 | 5,830 | 6,150 | +230 | +3.9% | 155,500 |
| 2024/07/30 | 6,060 | 6,110 | 5,870 | 5,920 | -120 | -2% | 120,700 |
| 2024/07/29 | 6,020 | 6,140 | 5,940 | 6,040 | +140 | +2.4% | 140,600 |
| 2024/07/26 | 5,930 | 6,100 | 5,900 | 5,900 | -10 | -0.2% | 224,700 |
| 2024/07/25 | 5,950 | 5,970 | 5,840 | 5,910 | -240 | -3.9% | 177,400 |
| 2024/07/24 | 6,330 | 6,360 | 6,150 | 6,150 | -210 | -3.3% | 135,300 |
| 2024/07/23 | 6,320 | 6,490 | 6,320 | 6,360 | +30 | +0.5% | 183,100 |
| 2024/07/22 | 6,500 | 6,500 | 6,280 | 6,330 | -200 | -3.1% | 149,300 |
| 2024/07/19 | 6,650 | 6,660 | 6,530 | 6,530 | -190 | -2.8% | 193,700 |
| 2024/07/18 | 6,800 | 6,830 | 6,670 | 6,720 | -310 | -4.4% | 202,200 |
| 2024/07/17 | 7,220 | 7,370 | 6,930 | 7,030 | -330 | -4.5% | 223,200 |
| 2024/07/16 | 7,370 | 7,540 | 7,330 | 7,360 | +90 | +1.2% | 124,100 |
| 2024/07/12 | 7,230 | 7,420 | 7,200 | 7,270 | -20 | -0.3% | 95,800 |
| 2024/07/11 | 7,400 | 7,410 | 7,190 | 7,290 | -10 | -0.1% | 116,700 |
| 2024/07/10 | 7,350 | 7,460 | 7,100 | 7,300 | -80 | -1.1% | 177,300 |
| 2024/07/09 | 7,240 | 7,440 | 7,220 | 7,380 | +120 | +1.7% | 154,700 |
| 2024/07/08 | 6,830 | 7,320 | 6,830 | 7,260 | +410 | +6% | 216,700 |
| 2024/07/05 | 6,930 | 6,950 | 6,830 | 6,850 | -70 | -1% | 76,000 |
| 2024/07/04 | 6,840 | 6,940 | 6,760 | 6,920 | +90 | +1.3% | 106,500 |
| 2024/07/03 | 6,810 | 6,990 | 6,800 | 6,830 | +110 | +1.6% | 151,000 |
| 2024/07/02 | 6,670 | 6,760 | 6,650 | 6,720 | +60 | +0.9% | 96,100 |
| 2024/07/01 | 6,750 | 6,780 | 6,650 | 6,660 | -70 | -1% | 61,600 |
| 2024/06/28 | 6,770 | 6,830 | 6,710 | 6,730 | +30 | +0.4% | 96,600 |
| 2024/06/27 | 6,710 | 6,780 | 6,700 | 6,700 | -60 | -0.9% | 65,300 |
51～
100
件表示中 / 3585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 | 463,500円 | +9.6% | +3.1% | 2.59% | 12.79倍 | 1.08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 | 328,900円 | +0.6% | -2.1% | 3.65% | 13.90倍 | 0.58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 | 290,500円 | +4.0% | -38.4% | 3.92% | 21.96倍 | 0.77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 | 238,900円 | +0.6% | -8.5% | 4.40% | 6.54倍 | 0.90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 | 164,100円 | -1.5% | -12.8% | 5.48% | 8.32倍 | 0.85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
