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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,924 | 1,957 | 1,924 | 1,950 | +27 | +1.4% | 61,000 |
| 2017/07/10 | 1,928 | 1,941 | 1,914 | 1,923 | +24 | +1.3% | 30,800 |
| 2017/07/07 | 1,900 | 1,921 | 1,891 | 1,899 | -13 | -0.7% | 25,600 |
| 2017/07/06 | 1,912 | 1,922 | 1,905 | 1,912 | -5 | -0.3% | 19,100 |
| 2017/07/05 | 1,921 | 1,931 | 1,913 | 1,917 | -4 | -0.2% | 14,700 |
| 2017/07/04 | 1,933 | 1,940 | 1,909 | 1,921 | -11 | -0.6% | 18,200 |
| 2017/07/03 | 1,955 | 1,960 | 1,926 | 1,932 | -11 | -0.6% | 15,800 |
| 2017/06/30 | 1,940 | 1,950 | 1,922 | 1,943 | -6 | -0.3% | 26,800 |
| 2017/06/29 | 1,940 | 1,962 | 1,937 | 1,949 | +9 | +0.5% | 18,900 |
| 2017/06/28 | 1,958 | 1,967 | 1,931 | 1,940 | -18 | -0.9% | 33,000 |
| 2017/06/27 | 1,966 | 1,977 | 1,951 | 1,958 | -18 | -0.9% | 28,800 |
| 2017/06/26 | 1,978 | 1,987 | 1,968 | 1,976 | +2 | +0.1% | 18,900 |
| 2017/06/23 | 1,965 | 1,982 | 1,954 | 1,974 | +15 | +0.8% | 27,500 |
| 2017/06/22 | 1,940 | 1,982 | 1,937 | 1,959 | +32 | +1.7% | 44,900 |
| 2017/06/21 | 1,925 | 1,940 | 1,917 | 1,927 | ±0 | ±0% | 14,300 |
| 2017/06/20 | 1,908 | 1,943 | 1,908 | 1,927 | +26 | +1.4% | 23,400 |
| 2017/06/19 | 1,874 | 1,904 | 1,871 | 1,901 | +27 | +1.4% | 14,200 |
| 2017/06/16 | 1,889 | 1,896 | 1,868 | 1,874 | +6 | +0.3% | 24,300 |
| 2017/06/15 | 1,877 | 1,890 | 1,867 | 1,868 | -16 | -0.8% | 19,800 |
| 2017/06/14 | 1,913 | 1,915 | 1,884 | 1,884 | -29 | -1.5% | 17,000 |
| 2017/06/13 | 1,918 | 1,929 | 1,896 | 1,913 | ±0 | ±0% | 19,300 |
| 2017/06/12 | 1,913 | 1,921 | 1,903 | 1,913 | ±0 | ±0% | 15,900 |
| 2017/06/09 | 1,891 | 1,928 | 1,884 | 1,913 | +9 | +0.5% | 34,500 |
| 2017/06/08 | 1,946 | 1,946 | 1,895 | 1,904 | -22 | -1.1% | 34,100 |
| 2017/06/07 | 1,946 | 1,946 | 1,915 | 1,926 | -5 | -0.3% | 24,400 |
| 2017/06/06 | 1,967 | 1,967 | 1,931 | 1,931 | -17 | -0.9% | 26,500 |
| 2017/06/05 | 1,980 | 1,980 | 1,922 | 1,948 | -35 | -1.8% | 29,100 |
| 2017/06/02 | 1,955 | 1,994 | 1,950 | 1,983 | +34 | +1.7% | 46,600 |
| 2017/06/01 | 1,909 | 1,955 | 1,909 | 1,949 | +44 | +2.3% | 22,700 |
| 2017/05/31 | 1,882 | 1,917 | 1,880 | 1,905 | +23 | +1.2% | 36,500 |
| 2017/05/30 | 1,878 | 1,886 | 1,851 | 1,882 | -5 | -0.3% | 24,100 |
| 2017/05/29 | 1,904 | 1,904 | 1,884 | 1,887 | -16 | -0.8% | 7,000 |
| 2017/05/26 | 1,935 | 1,935 | 1,900 | 1,903 | -35 | -1.8% | 19,300 |
| 2017/05/25 | 1,932 | 1,944 | 1,922 | 1,938 | +10 | +0.5% | 18,500 |
| 2017/05/24 | 1,921 | 1,931 | 1,907 | 1,928 | +16 | +0.8% | 15,800 |
| 2017/05/23 | 1,930 | 1,930 | 1,901 | 1,912 | -3 | -0.2% | 32,600 |
| 2017/05/22 | 1,919 | 1,934 | 1,903 | 1,915 | -7 | -0.4% | 28,000 |
| 2017/05/19 | 1,930 | 1,930 | 1,901 | 1,922 | +1 | +0.1% | 23,900 |
| 2017/05/18 | 1,899 | 1,930 | 1,896 | 1,921 | -31 | -1.6% | 27,100 |
| 2017/05/17 | 1,981 | 1,993 | 1,948 | 1,952 | -51 | -2.5% | 35,500 |
| 2017/05/16 | 1,993 | 2,020 | 1,970 | 2,003 | +14 | +0.7% | 64,100 |
| 2017/05/15 | 1,970 | 1,998 | 1,966 | 1,989 | +59 | +3.1% | 78,200 |
| 2017/05/12 | 1,938 | 1,938 | 1,899 | 1,930 | -10 | -0.5% | 31,200 |
| 2017/05/11 | 1,919 | 1,940 | 1,903 | 1,940 | +25 | +1.3% | 31,600 |
| 2017/05/10 | 1,920 | 1,928 | 1,895 | 1,915 | -4 | -0.2% | 25,100 |
| 2017/05/09 | 1,910 | 1,919 | 1,901 | 1,919 | +17 | +0.9% | 40,800 |
| 2017/05/08 | 1,870 | 1,911 | 1,870 | 1,902 | +43 | +2.3% | 39,700 |
| 2017/05/02 | 1,839 | 1,878 | 1,838 | 1,859 | +23 | +1.3% | 37,600 |
| 2017/05/01 | 1,794 | 1,837 | 1,790 | 1,836 | +60 | +3.4% | 30,400 |
| 2017/04/28 | 1,788 | 1,790 | 1,770 | 1,776 | +1 | +0.1% | 17,100 |
1801～
1850
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
