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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 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 |
| 2018/05/08 | 3,250 | 3,285 | 3,195 | 3,280 | -15 | -0.5% | 75,500 |
| 2018/05/07 | 3,235 | 3,295 | 3,205 | 3,295 | +50 | +1.5% | 44,500 |
| 2018/05/02 | 3,280 | 3,285 | 3,190 | 3,245 | -25 | -0.8% | 71,500 |
| 2018/05/01 | 3,330 | 3,340 | 3,260 | 3,270 | +30 | +0.9% | 105,600 |
| 2018/04/27 | 3,275 | 3,280 | 3,200 | 3,240 | +5 | +0.2% | 73,700 |
| 2018/04/26 | 3,225 | 3,255 | 3,190 | 3,235 | +30 | +0.9% | 80,100 |
| 2018/04/25 | 3,235 | 3,235 | 3,140 | 3,205 | -20 | -0.6% | 82,600 |
| 2018/04/24 | 3,175 | 3,230 | 3,150 | 3,225 | +50 | +1.6% | 122,700 |
| 2018/04/23 | 3,050 | 3,195 | 3,030 | 3,175 | +170 | +5.7% | 172,300 |
| 2018/04/20 | 3,020 | 3,020 | 2,952 | 3,005 | -15 | -0.5% | 63,900 |
| 2018/04/19 | 2,991 | 3,030 | 2,927 | 3,020 | +38 | +1.3% | 100,600 |
| 2018/04/18 | 2,889 | 2,985 | 2,834 | 2,982 | +117 | +4.1% | 170,900 |
| 2018/04/17 | 2,872 | 2,906 | 2,822 | 2,865 | -32 | -1.1% | 128,100 |
| 2018/04/16 | 2,955 | 3,000 | 2,882 | 2,897 | -95 | -3.2% | 136,400 |
| 2018/04/13 | 2,924 | 3,040 | 2,914 | 2,992 | +96 | +3.3% | 116,100 |
| 2018/04/12 | 2,953 | 2,960 | 2,875 | 2,896 | -101 | -3.4% | 115,600 |
| 2018/04/11 | 2,949 | 3,025 | 2,938 | 2,997 | +25 | +0.8% | 157,000 |
| 2018/04/10 | 2,922 | 2,985 | 2,886 | 2,972 | +38 | +1.3% | 142,800 |
| 2018/04/09 | 2,999 | 3,000 | 2,909 | 2,934 | -81 | -2.7% | 106,800 |
| 2018/04/06 | 3,130 | 3,170 | 2,997 | 3,015 | -90 | -2.9% | 149,800 |
| 2018/04/05 | 3,175 | 3,175 | 3,055 | 3,105 | -70 | -2.2% | 179,600 |
| 2018/04/04 | 3,350 | 3,350 | 3,140 | 3,175 | -145 | -4.4% | 155,300 |
| 2018/04/03 | 3,285 | 3,340 | 3,240 | 3,320 | -50 | -1.5% | 57,900 |
| 2018/04/02 | 3,355 | 3,415 | 3,330 | 3,370 | +25 | +0.7% | 49,900 |
| 2018/03/30 | 3,335 | 3,375 | 3,325 | 3,345 | +45 | +1.4% | 58,000 |
| 2018/03/29 | 3,360 | 3,370 | 3,275 | 3,300 | -15 | -0.5% | 91,700 |
| 2018/03/28 | 3,315 | 3,360 | 3,275 | 3,315 | -70 | -2.1% | 58,500 |
| 2018/03/27 | 3,275 | 3,395 | 3,275 | 3,385 | +205 | +6.4% | 194,200 |
| 2018/03/26 | 3,165 | 3,185 | 3,080 | 3,180 | -55 | -1.7% | 91,800 |
| 2018/03/23 | 3,335 | 3,360 | 3,205 | 3,235 | -265 | -7.6% | 171,500 |
| 2018/03/22 | 3,510 | 3,540 | 3,465 | 3,500 | -25 | -0.7% | 67,800 |
| 2018/03/20 | 3,485 | 3,530 | 3,440 | 3,525 | -15 | -0.4% | 57,600 |
| 2018/03/19 | 3,625 | 3,625 | 3,485 | 3,540 | -110 | -3% | 67,200 |
| 2018/03/16 | 3,745 | 3,770 | 3,645 | 3,650 | -95 | -2.5% | 73,000 |
| 2018/03/15 | 3,655 | 3,760 | 3,635 | 3,745 | +90 | +2.5% | 113,200 |
| 2018/03/14 | 3,665 | 3,680 | 3,605 | 3,655 | -40 | -1.1% | 68,400 |
| 2018/03/13 | 3,600 | 3,695 | 3,525 | 3,695 | +85 | +2.4% | 124,700 |
| 2018/03/12 | 3,550 | 3,665 | 3,525 | 3,610 | +130 | +3.7% | 124,500 |
| 2018/03/09 | 3,505 | 3,535 | 3,445 | 3,480 | +10 | +0.3% | 134,600 |
| 2018/03/08 | 3,560 | 3,590 | 3,450 | 3,470 | -70 | -2% | 124,600 |
| 2018/03/07 | 3,590 | 3,620 | 3,480 | 3,540 | -95 | -2.6% | 175,700 |
| 2018/03/06 | 3,705 | 3,770 | 3,615 | 3,635 | ±0 | ±0% | 167,000 |
1551～
1600
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
