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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,390 | 3,510 | 3,300 | 3,345 | -55 | -1.6% | 212,200 |
| 2017/12/05 | 3,415 | 3,460 | 3,345 | 3,400 | -100 | -2.9% | 190,200 |
| 2017/12/04 | 3,610 | 3,610 | 3,495 | 3,500 | -60 | -1.7% | 195,000 |
| 2017/12/01 | 3,600 | 3,660 | 3,530 | 3,560 | -30 | -0.8% | 124,700 |
| 2017/11/30 | 3,585 | 3,635 | 3,565 | 3,590 | -60 | -1.6% | 196,600 |
| 2017/11/29 | 3,710 | 3,760 | 3,640 | 3,650 | -60 | -1.6% | 143,300 |
| 2017/11/28 | 3,830 | 3,835 | 3,690 | 3,710 | -165 | -4.3% | 152,000 |
| 2017/11/27 | 3,715 | 3,915 | 3,690 | 3,875 | +230 | +6.3% | 281,300 |
| 2017/11/24 | 3,680 | 3,680 | 3,580 | 3,645 | -35 | -1% | 138,900 |
| 2017/11/22 | 3,590 | 3,720 | 3,545 | 3,680 | +135 | +3.8% | 242,500 |
| 2017/11/21 | 3,500 | 3,565 | 3,495 | 3,545 | +55 | +1.6% | 181,600 |
| 2017/11/20 | 3,455 | 3,535 | 3,430 | 3,490 | +35 | +1% | 157,500 |
| 2017/11/17 | 3,585 | 3,585 | 3,435 | 3,455 | -65 | -1.8% | 159,300 |
| 2017/11/16 | 3,395 | 3,545 | 3,370 | 3,520 | -15 | -0.4% | 198,900 |
| 2017/11/15 | 3,645 | 3,715 | 3,505 | 3,535 | -100 | -2.8% | 422,700 |
| 2017/11/14 | 3,775 | 3,790 | 3,500 | 3,635 | +490 | +15.6% | 800,200 |
| 2017/11/13 | 3,190 | 3,195 | 3,115 | 3,145 | +25 | +0.8% | 177,800 |
| 2017/11/10 | 3,110 | 3,165 | 3,095 | 3,120 | -45 | -1.4% | 155,800 |
| 2017/11/09 | 3,165 | 3,220 | 3,095 | 3,165 | -5 | -0.2% | 155,700 |
| 2017/11/08 | 3,130 | 3,180 | 3,125 | 3,170 | ±0 | ±0% | 83,200 |
| 2017/11/07 | 3,180 | 3,205 | 3,115 | 3,170 | -65 | -2% | 160,900 |
| 2017/11/06 | 3,240 | 3,285 | 3,185 | 3,235 | +55 | +1.7% | 134,100 |
| 2017/11/02 | 3,170 | 3,200 | 3,125 | 3,180 | -40 | -1.2% | 102,500 |
| 2017/11/01 | 3,200 | 3,230 | 3,125 | 3,220 | +25 | +0.8% | 157,900 |
| 2017/10/31 | 3,050 | 3,220 | 3,035 | 3,195 | +145 | +4.8% | 247,200 |
| 2017/10/30 | 3,075 | 3,095 | 3,005 | 3,050 | -50 | -1.6% | 154,600 |
| 2017/10/27 | 3,075 | 3,140 | 3,035 | 3,100 | +45 | +1.5% | 170,200 |
| 2017/10/26 | 2,950 | 3,065 | 2,950 | 3,055 | +95 | +3.2% | 255,700 |
| 2017/10/25 | 2,784 | 2,983 | 2,772 | 2,960 | +198 | +7.2% | 359,100 |
| 2017/10/24 | 2,795 | 2,795 | 2,699 | 2,762 | -16 | -0.6% | 267,500 |
| 2017/10/23 | 2,749 | 2,792 | 2,701 | 2,778 | +67 | +2.5% | 336,500 |
| 2017/10/20 | 2,675 | 2,715 | 2,640 | 2,711 | +43 | +1.6% | 182,500 |
| 2017/10/19 | 2,650 | 2,692 | 2,612 | 2,668 | +13 | +0.5% | 129,100 |
| 2017/10/18 | 2,665 | 2,697 | 2,630 | 2,655 | -10 | -0.4% | 137,700 |
| 2017/10/17 | 2,630 | 2,681 | 2,620 | 2,665 | +35 | +1.3% | 141,300 |
| 2017/10/16 | 2,668 | 2,672 | 2,617 | 2,630 | -20 | -0.8% | 77,200 |
| 2017/10/13 | 2,640 | 2,665 | 2,591 | 2,650 | +9 | +0.3% | 115,300 |
| 2017/10/12 | 2,647 | 2,679 | 2,616 | 2,641 | +8 | +0.3% | 143,300 |
| 2017/10/11 | 2,710 | 2,710 | 2,620 | 2,633 | -83 | -3.1% | 164,400 |
| 2017/10/10 | 2,687 | 2,719 | 2,655 | 2,716 | +54 | +2% | 140,700 |
| 2017/10/06 | 2,622 | 2,695 | 2,622 | 2,662 | +30 | +1.1% | 74,300 |
| 2017/10/05 | 2,633 | 2,704 | 2,618 | 2,632 | -5 | -0.2% | 128,600 |
| 2017/10/04 | 2,655 | 2,669 | 2,576 | 2,637 | -5 | -0.2% | 136,100 |
| 2017/10/03 | 2,697 | 2,697 | 2,618 | 2,642 | -32 | -1.2% | 79,000 |
| 2017/10/02 | 2,684 | 2,697 | 2,650 | 2,674 | -11 | -0.4% | 62,400 |
| 2017/09/29 | 2,707 | 2,738 | 2,651 | 2,685 | -2 | -0.1% | 136,500 |
| 2017/09/28 | 2,716 | 2,719 | 2,631 | 2,687 | +71 | +2.7% | 231,600 |
| 2017/09/27 | 2,556 | 2,623 | 2,524 | 2,616 | +50 | +1.9% | 79,900 |
| 2017/09/26 | 2,540 | 2,569 | 2,515 | 2,566 | +22 | +0.9% | 129,500 |
| 2017/09/25 | 2,528 | 2,588 | 2,515 | 2,544 | +32 | +1.3% | 89,900 |
1701～
1750
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
