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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,533 | 1,541 | 1,437 | 1,456 | -119 | -7.6% | 136,000 |
2020/03/25 | 1,566 | 1,583 | 1,525 | 1,575 | +109 | +7.4% | 207,500 |
2020/03/24 | 1,396 | 1,466 | 1,361 | 1,466 | +99 | +7.2% | 148,800 |
2020/03/23 | 1,302 | 1,373 | 1,270 | 1,367 | +125 | +10.1% | 104,700 |
2020/03/19 | 1,278 | 1,320 | 1,230 | 1,242 | -8 | -0.6% | 83,100 |
2020/03/18 | 1,327 | 1,360 | 1,250 | 1,250 | -53 | -4.1% | 177,800 |
2020/03/17 | 1,200 | 1,313 | 1,181 | 1,303 | +74 | +6% | 171,200 |
2020/03/16 | 1,254 | 1,299 | 1,221 | 1,229 | +5 | +0.4% | 117,200 |
2020/03/13 | 1,223 | 1,275 | 1,183 | 1,224 | -89 | -6.8% | 182,300 |
2020/03/12 | 1,372 | 1,389 | 1,305 | 1,313 | -93 | -6.6% | 167,900 |
2020/03/11 | 1,445 | 1,470 | 1,403 | 1,406 | -48 | -3.3% | 157,000 |
2020/03/10 | 1,410 | 1,468 | 1,372 | 1,454 | +5 | +0.3% | 114,900 |
2020/03/09 | 1,495 | 1,498 | 1,430 | 1,449 | -110 | -7.1% | 230,000 |
2020/03/06 | 1,598 | 1,598 | 1,547 | 1,559 | -79 | -4.8% | 114,200 |
2020/03/05 | 1,690 | 1,690 | 1,629 | 1,638 | -30 | -1.8% | 118,200 |
2020/03/04 | 1,642 | 1,681 | 1,620 | 1,668 | -8 | -0.5% | 120,400 |
2020/03/03 | 1,793 | 1,793 | 1,674 | 1,676 | -48 | -2.8% | 96,100 |
2020/03/02 | 1,666 | 1,764 | 1,655 | 1,724 | +34 | +2% | 90,900 |
2020/02/28 | 1,717 | 1,734 | 1,675 | 1,690 | -98 | -5.5% | 100,800 |
2020/02/27 | 1,851 | 1,855 | 1,782 | 1,788 | -73 | -3.9% | 135,900 |
2020/02/26 | 1,850 | 1,861 | 1,801 | 1,861 | -16 | -0.9% | 172,100 |
2020/02/25 | 1,900 | 1,904 | 1,876 | 1,877 | -124 | -6.2% | 120,200 |
2020/02/21 | 2,000 | 2,018 | 1,992 | 2,001 | -12 | -0.6% | 59,300 |
2020/02/20 | 2,055 | 2,055 | 1,996 | 2,013 | -8 | -0.4% | 46,800 |
2020/02/19 | 2,031 | 2,073 | 2,015 | 2,021 | +22 | +1.1% | 70,000 |
2020/02/18 | 2,048 | 2,048 | 1,992 | 1,999 | -42 | -2.1% | 105,900 |
2020/02/17 | 2,008 | 2,050 | 2,003 | 2,041 | -67 | -3.2% | 184,100 |
2020/02/14 | 2,122 | 2,122 | 2,064 | 2,108 | -28 | -1.3% | 100,600 |
2020/02/13 | 2,115 | 2,148 | 2,081 | 2,136 | +36 | +1.7% | 82,800 |
2020/02/12 | 2,139 | 2,145 | 2,096 | 2,100 | -13 | -0.6% | 55,600 |
2020/02/10 | 2,120 | 2,136 | 2,104 | 2,113 | -35 | -1.6% | 51,300 |
2020/02/07 | 2,198 | 2,198 | 2,143 | 2,148 | -22 | -1% | 57,200 |
2020/02/06 | 2,167 | 2,186 | 2,155 | 2,170 | +62 | +2.9% | 80,100 |
2020/02/05 | 2,082 | 2,118 | 2,082 | 2,108 | +47 | +2.3% | 61,900 |
2020/02/04 | 2,040 | 2,065 | 2,032 | 2,061 | +26 | +1.3% | 32,500 |
2020/02/03 | 2,000 | 2,043 | 1,990 | 2,035 | -31 | -1.5% | 67,600 |
2020/01/31 | 2,053 | 2,077 | 2,038 | 2,066 | +34 | +1.7% | 45,900 |
2020/01/30 | 2,083 | 2,083 | 2,019 | 2,032 | -51 | -2.4% | 94,100 |
2020/01/29 | 2,083 | 2,084 | 2,063 | 2,083 | +10 | +0.5% | 68,600 |
2020/01/28 | 2,062 | 2,081 | 2,042 | 2,073 | -23 | -1.1% | 81,400 |
2020/01/27 | 2,148 | 2,148 | 2,094 | 2,096 | -89 | -4.1% | 110,300 |
2020/01/24 | 2,200 | 2,208 | 2,176 | 2,185 | -25 | -1.1% | 62,200 |
2020/01/23 | 2,239 | 2,241 | 2,205 | 2,210 | -54 | -2.4% | 80,500 |
2020/01/22 | 2,259 | 2,279 | 2,245 | 2,264 | -10 | -0.4% | 61,300 |
2020/01/21 | 2,304 | 2,305 | 2,261 | 2,274 | -30 | -1.3% | 30,200 |
2020/01/20 | 2,300 | 2,317 | 2,294 | 2,304 | +8 | +0.3% | 35,000 |
2020/01/17 | 2,280 | 2,311 | 2,280 | 2,296 | +21 | +0.9% | 34,500 |
2020/01/16 | 2,291 | 2,295 | 2,258 | 2,275 | -20 | -0.9% | 48,000 |
2020/01/15 | 2,290 | 2,295 | 2,271 | 2,295 | -15 | -0.6% | 42,000 |
2020/01/14 | 2,310 | 2,332 | 2,286 | 2,310 | +1 | ±0% | 77,200 |
1101~
1150
件表示中 / 3544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 | 547,000円 | +9.6% | +3.1% | 2.19% | 15.09倍 | 1.28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 | 401,400円 | +3.2% | +33.3% | 2.99% | 12.85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 | 351,500円 | +4.0% | +1.2% | 3.24% | 14.20倍 | 0.95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 |
ノリタケ | 380,000円 | +2.2% | -1.0% | 3.42% | 9.16倍 | 0.75倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
品川リフラ | 173,100円 | -0.8% | +0.7% | 5.20% | 7.89倍 | 0.95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