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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,110 | 3,215 | 3,105 | 3,195 | +120 | +3.9% | 105,200 |
| 2018/07/17 | 3,080 | 3,095 | 2,997 | 3,075 | +15 | +0.5% | 113,000 |
| 2018/07/13 | 3,055 | 3,085 | 3,015 | 3,060 | +15 | +0.5% | 132,800 |
| 2018/07/12 | 2,965 | 3,080 | 2,910 | 3,045 | +46 | +1.5% | 181,300 |
| 2018/07/11 | 3,070 | 3,080 | 2,967 | 2,999 | -106 | -3.4% | 154,200 |
| 2018/07/10 | 3,170 | 3,180 | 3,095 | 3,105 | ±0 | ±0% | 78,100 |
| 2018/07/09 | 3,120 | 3,150 | 3,055 | 3,105 | +5 | +0.2% | 98,600 |
| 2018/07/06 | 3,080 | 3,115 | 3,035 | 3,100 | +50 | +1.6% | 122,400 |
| 2018/07/05 | 3,095 | 3,160 | 3,035 | 3,050 | -85 | -2.7% | 65,900 |
| 2018/07/04 | 3,230 | 3,240 | 3,115 | 3,135 | -150 | -4.6% | 132,100 |
| 2018/07/03 | 3,255 | 3,350 | 3,235 | 3,285 | +30 | +0.9% | 102,700 |
| 2018/07/02 | 3,295 | 3,370 | 3,240 | 3,255 | +10 | +0.3% | 126,100 |
| 2018/06/29 | 3,280 | 3,285 | 3,160 | 3,245 | +30 | +0.9% | 73,100 |
| 2018/06/28 | 3,185 | 3,220 | 3,125 | 3,215 | ±0 | ±0% | 84,600 |
| 2018/06/27 | 3,125 | 3,240 | 3,105 | 3,215 | +90 | +2.9% | 141,600 |
| 2018/06/26 | 3,105 | 3,165 | 3,030 | 3,125 | -50 | -1.6% | 169,800 |
| 2018/06/25 | 3,205 | 3,235 | 3,170 | 3,175 | -45 | -1.4% | 56,000 |
| 2018/06/22 | 3,210 | 3,225 | 3,150 | 3,220 | -40 | -1.2% | 121,300 |
| 2018/06/21 | 3,305 | 3,340 | 3,230 | 3,260 | -50 | -1.5% | 107,500 |
| 2018/06/20 | 3,325 | 3,330 | 3,185 | 3,310 | -25 | -0.7% | 149,900 |
| 2018/06/19 | 3,395 | 3,440 | 3,320 | 3,335 | -60 | -1.8% | 115,400 |
| 2018/06/18 | 3,440 | 3,460 | 3,350 | 3,395 | -45 | -1.3% | 125,200 |
| 2018/06/15 | 3,500 | 3,500 | 3,430 | 3,440 | -30 | -0.9% | 94,200 |
| 2018/06/14 | 3,565 | 3,605 | 3,440 | 3,470 | -95 | -2.7% | 127,100 |
| 2018/06/13 | 3,430 | 3,575 | 3,430 | 3,565 | +155 | +4.5% | 196,100 |
| 2018/06/12 | 3,450 | 3,455 | 3,370 | 3,410 | -65 | -1.9% | 164,800 |
| 2018/06/11 | 3,550 | 3,550 | 3,420 | 3,475 | -100 | -2.8% | 171,800 |
| 2018/06/08 | 3,540 | 3,610 | 3,515 | 3,575 | +30 | +0.8% | 183,900 |
| 2018/06/07 | 3,480 | 3,565 | 3,480 | 3,545 | +65 | +1.9% | 94,100 |
| 2018/06/06 | 3,490 | 3,595 | 3,475 | 3,480 | +15 | +0.4% | 160,900 |
| 2018/06/05 | 3,560 | 3,575 | 3,430 | 3,465 | -115 | -3.2% | 145,900 |
| 2018/06/04 | 3,600 | 3,615 | 3,525 | 3,580 | +20 | +0.6% | 191,200 |
| 2018/06/01 | 3,670 | 3,670 | 3,530 | 3,560 | -180 | -4.8% | 235,100 |
| 2018/05/31 | 3,735 | 3,740 | 3,660 | 3,740 | +50 | +1.4% | 178,400 |
| 2018/05/30 | 3,690 | 3,785 | 3,635 | 3,690 | -30 | -0.8% | 185,300 |
| 2018/05/29 | 3,660 | 3,730 | 3,640 | 3,720 | +95 | +2.6% | 178,300 |
| 2018/05/28 | 3,695 | 3,700 | 3,590 | 3,625 | -70 | -1.9% | 113,000 |
| 2018/05/25 | 3,745 | 3,795 | 3,675 | 3,695 | -80 | -2.1% | 149,900 |
| 2018/05/24 | 3,800 | 3,930 | 3,760 | 3,775 | -165 | -4.2% | 236,500 |
| 2018/05/23 | 4,015 | 4,055 | 3,935 | 3,940 | -145 | -3.5% | 141,800 |
| 2018/05/22 | 4,145 | 4,190 | 4,065 | 4,085 | -80 | -1.9% | 93,600 |
| 2018/05/21 | 4,070 | 4,185 | 4,065 | 4,165 | +45 | +1.1% | 102,400 |
| 2018/05/18 | 4,200 | 4,300 | 4,100 | 4,120 | -15 | -0.4% | 180,400 |
| 2018/05/17 | 4,080 | 4,160 | 4,080 | 4,135 | +60 | +1.5% | 147,900 |
| 2018/05/16 | 3,970 | 4,100 | 3,970 | 4,075 | +120 | +3% | 246,000 |
| 2018/05/15 | 3,980 | 4,090 | 3,950 | 3,955 | +10 | +0.3% | 266,800 |
| 2018/05/14 | 3,980 | 3,980 | 3,840 | 3,945 | +85 | +2.2% | 219,200 |
| 2018/05/11 | 3,835 | 3,950 | 3,800 | 3,860 | +235 | +6.5% | 576,100 |
| 2018/05/10 | 3,480 | 3,630 | 3,425 | 3,625 | +215 | +6.3% | 279,500 |
| 2018/05/09 | 3,365 | 3,455 | 3,355 | 3,410 | +130 | +4% | 145,500 |
1551～
1600
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
