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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 3,365 | 3,490 | 3,360 | 3,460 | +130 | +3.9% | 260,900 |
| 2018/09/25 | 3,250 | 3,350 | 3,230 | 3,330 | +100 | +3.1% | 173,600 |
| 2018/09/21 | 3,210 | 3,260 | 3,185 | 3,230 | +60 | +1.9% | 105,100 |
| 2018/09/20 | 3,235 | 3,235 | 3,135 | 3,170 | -70 | -2.2% | 137,900 |
| 2018/09/19 | 3,315 | 3,340 | 3,235 | 3,240 | -30 | -0.9% | 122,100 |
| 2018/09/18 | 3,190 | 3,325 | 3,160 | 3,270 | +70 | +2.2% | 166,700 |
| 2018/09/14 | 2,995 | 3,225 | 2,995 | 3,200 | +237 | +8% | 251,400 |
| 2018/09/13 | 3,060 | 3,060 | 2,928 | 2,963 | -97 | -3.2% | 218,000 |
| 2018/09/12 | 3,215 | 3,220 | 3,035 | 3,060 | -170 | -5.3% | 219,100 |
| 2018/09/11 | 3,240 | 3,245 | 3,205 | 3,230 | +25 | +0.8% | 102,600 |
| 2018/09/10 | 3,165 | 3,220 | 3,155 | 3,205 | ±0 | ±0% | 115,300 |
| 2018/09/07 | 3,170 | 3,245 | 3,145 | 3,205 | -5 | -0.2% | 168,800 |
| 2018/09/06 | 3,160 | 3,240 | 3,125 | 3,210 | -15 | -0.5% | 107,900 |
| 2018/09/05 | 3,280 | 3,345 | 3,185 | 3,225 | -10 | -0.3% | 181,300 |
| 2018/09/04 | 3,225 | 3,260 | 3,205 | 3,235 | +35 | +1.1% | 92,700 |
| 2018/09/03 | 3,230 | 3,230 | 3,175 | 3,200 | -55 | -1.7% | 131,800 |
| 2018/08/31 | 3,230 | 3,305 | 3,205 | 3,255 | -15 | -0.5% | 121,500 |
| 2018/08/30 | 3,280 | 3,305 | 3,235 | 3,270 | +40 | +1.2% | 190,100 |
| 2018/08/29 | 3,180 | 3,230 | 3,180 | 3,230 | +80 | +2.5% | 158,400 |
| 2018/08/28 | 3,200 | 3,265 | 3,145 | 3,150 | -25 | -0.8% | 178,200 |
| 2018/08/27 | 3,235 | 3,235 | 3,165 | 3,175 | -30 | -0.9% | 154,800 |
| 2018/08/24 | 3,170 | 3,225 | 3,145 | 3,205 | +55 | +1.7% | 530,200 |
| 2018/08/23 | 3,110 | 3,190 | 3,060 | 3,150 | +200 | +6.8% | 495,400 |
| 2018/08/22 | 2,780 | 2,971 | 2,759 | 2,950 | +220 | +8.1% | 351,700 |
| 2018/08/21 | 2,636 | 2,737 | 2,636 | 2,730 | +79 | +3% | 173,000 |
| 2018/08/20 | 2,660 | 2,692 | 2,634 | 2,651 | -12 | -0.5% | 95,300 |
| 2018/08/17 | 2,643 | 2,695 | 2,615 | 2,663 | +61 | +2.3% | 136,900 |
| 2018/08/16 | 2,651 | 2,652 | 2,551 | 2,602 | -128 | -4.7% | 331,700 |
| 2018/08/15 | 2,832 | 2,841 | 2,714 | 2,730 | -104 | -3.7% | 209,200 |
| 2018/08/14 | 2,866 | 2,877 | 2,800 | 2,834 | +5 | +0.2% | 129,900 |
| 2018/08/13 | 2,946 | 2,951 | 2,791 | 2,829 | -186 | -6.2% | 315,900 |
| 2018/08/10 | 3,100 | 3,100 | 3,005 | 3,015 | -110 | -3.5% | 239,000 |
| 2018/08/09 | 3,070 | 3,160 | 3,010 | 3,125 | +55 | +1.8% | 266,100 |
| 2018/08/08 | 3,210 | 3,225 | 3,050 | 3,070 | -365 | -10.6% | 663,500 |
| 2018/08/07 | 3,350 | 3,475 | 3,320 | 3,435 | +125 | +3.8% | 292,900 |
| 2018/08/06 | 3,275 | 3,320 | 3,245 | 3,310 | +80 | +2.5% | 115,300 |
| 2018/08/03 | 3,250 | 3,260 | 3,200 | 3,230 | -15 | -0.5% | 75,300 |
| 2018/08/02 | 3,240 | 3,285 | 3,190 | 3,245 | -65 | -2% | 133,900 |
| 2018/08/01 | 3,240 | 3,315 | 3,215 | 3,310 | +115 | +3.6% | 126,300 |
| 2018/07/31 | 3,345 | 3,345 | 3,175 | 3,195 | -215 | -6.3% | 265,500 |
| 2018/07/30 | 3,385 | 3,425 | 3,355 | 3,410 | +35 | +1% | 229,800 |
| 2018/07/27 | 3,345 | 3,375 | 3,310 | 3,375 | +50 | +1.5% | 69,500 |
| 2018/07/26 | 3,420 | 3,440 | 3,280 | 3,325 | -35 | -1% | 166,100 |
| 2018/07/25 | 3,255 | 3,370 | 3,235 | 3,360 | +135 | +4.2% | 165,100 |
| 2018/07/24 | 3,245 | 3,255 | 3,200 | 3,225 | +50 | +1.6% | 131,500 |
| 2018/07/23 | 3,175 | 3,190 | 3,110 | 3,175 | +70 | +2.3% | 134,500 |
| 2018/07/20 | 3,220 | 3,235 | 3,085 | 3,105 | -115 | -3.6% | 112,700 |
| 2018/07/19 | 3,235 | 3,275 | 3,200 | 3,220 | +25 | +0.8% | 101,800 |
| 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 |
1601～
1650
件表示中 / 3684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 | 385,500円 | -2.1% | -27.3% | 3.76% | 11.55倍 | 0.86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 |
| ノリタケ | 354,000円 | +2.2% | -1.0% | 3.67% | 8.37倍 | 0.67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 |
| 黒崎播磨 | 244,300円 | +0.6% | -8.5% | 4.30% | 6.69倍 | 0.92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 | 154,600円 | -1.5% | -12.8% | 5.82% | 7.84倍 | 0.80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 |
| ベルテクス | 191,100円 | +8.6% | +6.0% | 2.62% | 11.87倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
