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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,590 | 3,695 | 3,545 | 3,605 | +40 | +1.1% | 151,000 |
| 2018/02/20 | 3,515 | 3,580 | 3,430 | 3,565 | +55 | +1.6% | 101,700 |
| 2018/02/19 | 3,430 | 3,510 | 3,380 | 3,510 | +125 | +3.7% | 151,200 |
| 2018/02/16 | 3,295 | 3,450 | 3,265 | 3,385 | +165 | +5.1% | 246,200 |
| 2018/02/15 | 3,285 | 3,300 | 2,995 | 3,220 | -100 | -3% | 371,600 |
| 2018/02/14 | 3,385 | 3,385 | 3,160 | 3,320 | +115 | +3.6% | 471,400 |
| 2018/02/13 | 3,325 | 3,345 | 3,185 | 3,205 | -15 | -0.5% | 157,900 |
| 2018/02/09 | 3,135 | 3,220 | 3,135 | 3,220 | -80 | -2.4% | 107,500 |
| 2018/02/08 | 3,330 | 3,400 | 3,245 | 3,300 | -85 | -2.5% | 177,300 |
| 2018/02/07 | 3,530 | 3,595 | 3,380 | 3,385 | -5 | -0.1% | 96,200 |
| 2018/02/06 | 3,195 | 3,525 | 3,155 | 3,390 | -295 | -8% | 133,900 |
| 2018/02/05 | 3,750 | 3,775 | 3,630 | 3,685 | -165 | -4.3% | 100,500 |
| 2018/02/02 | 3,835 | 3,870 | 3,775 | 3,850 | -35 | -0.9% | 88,700 |
| 2018/02/01 | 3,795 | 3,890 | 3,795 | 3,885 | +110 | +2.9% | 101,700 |
| 2018/01/31 | 3,765 | 3,855 | 3,765 | 3,775 | -20 | -0.5% | 65,200 |
| 2018/01/30 | 3,850 | 3,875 | 3,750 | 3,795 | -35 | -0.9% | 112,600 |
| 2018/01/29 | 3,735 | 3,840 | 3,735 | 3,830 | +95 | +2.5% | 104,500 |
| 2018/01/26 | 3,760 | 3,780 | 3,720 | 3,735 | -5 | -0.1% | 64,200 |
| 2018/01/25 | 3,760 | 3,795 | 3,720 | 3,740 | -40 | -1.1% | 91,100 |
| 2018/01/24 | 3,790 | 3,835 | 3,750 | 3,780 | -5 | -0.1% | 92,800 |
| 2018/01/23 | 3,770 | 3,790 | 3,740 | 3,785 | ±0 | ±0% | 62,500 |
| 2018/01/22 | 3,880 | 3,890 | 3,750 | 3,785 | -70 | -1.8% | 70,100 |
| 2018/01/19 | 3,770 | 3,865 | 3,750 | 3,855 | +110 | +2.9% | 127,300 |
| 2018/01/18 | 3,835 | 3,855 | 3,730 | 3,745 | -75 | -2% | 137,600 |
| 2018/01/17 | 3,865 | 3,895 | 3,780 | 3,820 | -50 | -1.3% | 126,100 |
| 2018/01/16 | 3,780 | 3,875 | 3,725 | 3,870 | +90 | +2.4% | 121,100 |
| 2018/01/15 | 3,830 | 3,830 | 3,730 | 3,780 | -25 | -0.7% | 87,200 |
| 2018/01/12 | 3,845 | 3,880 | 3,745 | 3,805 | -10 | -0.3% | 185,600 |
| 2018/01/11 | 3,695 | 3,825 | 3,645 | 3,815 | +90 | +2.4% | 147,400 |
| 2018/01/10 | 3,730 | 3,845 | 3,710 | 3,725 | +35 | +0.9% | 312,500 |
| 2018/01/09 | 3,580 | 3,740 | 3,570 | 3,690 | +125 | +3.5% | 216,500 |
| 2018/01/05 | 3,560 | 3,585 | 3,540 | 3,565 | +10 | +0.3% | 103,100 |
| 2018/01/04 | 3,600 | 3,600 | 3,495 | 3,555 | +10 | +0.3% | 153,600 |
| 2017/12/29 | 3,480 | 3,555 | 3,470 | 3,545 | +55 | +1.6% | 91,000 |
| 2017/12/28 | 3,490 | 3,530 | 3,450 | 3,490 | ±0 | ±0% | 78,600 |
| 2017/12/27 | 3,400 | 3,505 | 3,400 | 3,490 | +65 | +1.9% | 105,800 |
| 2017/12/26 | 3,445 | 3,515 | 3,425 | 3,425 | +15 | +0.4% | 136,000 |
| 2017/12/25 | 3,410 | 3,430 | 3,380 | 3,410 | +15 | +0.4% | 62,400 |
| 2017/12/22 | 3,430 | 3,440 | 3,375 | 3,395 | -30 | -0.9% | 87,500 |
| 2017/12/21 | 3,320 | 3,425 | 3,295 | 3,425 | +120 | +3.6% | 140,200 |
| 2017/12/20 | 3,280 | 3,350 | 3,280 | 3,305 | +20 | +0.6% | 102,100 |
| 2017/12/19 | 3,355 | 3,360 | 3,285 | 3,285 | -65 | -1.9% | 118,300 |
| 2017/12/18 | 3,655 | 3,655 | 3,330 | 3,350 | +30 | +0.9% | 312,700 |
| 2017/12/15 | 3,345 | 3,370 | 3,290 | 3,320 | +20 | +0.6% | 214,700 |
| 2017/12/14 | 3,245 | 3,335 | 3,240 | 3,300 | +65 | +2% | 94,800 |
| 2017/12/13 | 3,335 | 3,340 | 3,215 | 3,235 | -100 | -3% | 187,200 |
| 2017/12/12 | 3,420 | 3,455 | 3,325 | 3,335 | -95 | -2.8% | 147,700 |
| 2017/12/11 | 3,410 | 3,440 | 3,385 | 3,430 | +20 | +0.6% | 75,600 |
| 2017/12/08 | 3,305 | 3,425 | 3,305 | 3,410 | +35 | +1% | 146,100 |
| 2017/12/07 | 3,360 | 3,415 | 3,345 | 3,375 | +30 | +0.9% | 162,500 |
1651～
1700
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
