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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/05 | 3,865 | 3,870 | 3,565 | 3,635 | -210 | -5.5% | 180,500 |
| 2018/03/02 | 3,930 | 3,965 | 3,835 | 3,845 | -155 | -3.9% | 169,100 |
| 2018/03/01 | 4,020 | 4,040 | 3,915 | 4,000 | -115 | -2.8% | 172,500 |
| 2018/02/28 | 4,020 | 4,245 | 4,020 | 4,115 | +5 | +0.1% | 249,500 |
| 2018/02/27 | 4,090 | 4,155 | 4,030 | 4,110 | +20 | +0.5% | 154,700 |
| 2018/02/26 | 4,140 | 4,145 | 3,980 | 4,090 | -75 | -1.8% | 157,300 |
| 2018/02/23 | 4,020 | 4,190 | 4,000 | 4,165 | +180 | +4.5% | 333,200 |
| 2018/02/22 | 4,010 | 4,115 | 3,950 | 3,985 | +380 | +10.5% | 542,900 |
1601～
1650
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
