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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 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 |
| 2017/04/27 | 1,776 | 1,781 | 1,761 | 1,775 | ±0 | ±0% | 21,500 |
| 2017/04/26 | 1,775 | 1,775 | 1,762 | 1,775 | +21 | +1.2% | 18,100 |
| 2017/04/25 | 1,757 | 1,762 | 1,743 | 1,754 | -5 | -0.3% | 16,400 |
| 2017/04/24 | 1,726 | 1,765 | 1,691 | 1,759 | +73 | +4.3% | 66,200 |
| 2017/04/21 | 1,674 | 1,689 | 1,660 | 1,686 | +31 | +1.9% | 26,200 |
| 2017/04/20 | 1,665 | 1,668 | 1,653 | 1,655 | -6 | -0.4% | 25,700 |
| 2017/04/19 | 1,655 | 1,679 | 1,648 | 1,661 | -3 | -0.2% | 17,900 |
| 2017/04/18 | 1,656 | 1,677 | 1,653 | 1,664 | +21 | +1.3% | 23,400 |
| 2017/04/17 | 1,622 | 1,651 | 1,622 | 1,643 | -4 | -0.2% | 12,200 |
| 2017/04/14 | 1,655 | 1,656 | 1,640 | 1,647 | -22 | -1.3% | 10,800 |
| 2017/04/13 | 1,657 | 1,673 | 1,640 | 1,669 | -22 | -1.3% | 33,400 |
| 2017/04/12 | 1,700 | 1,718 | 1,674 | 1,691 | -24 | -1.4% | 22,100 |
| 2017/04/11 | 1,723 | 1,728 | 1,679 | 1,715 | -48 | -2.7% | 72,700 |
| 2017/04/10 | 1,760 | 1,773 | 1,739 | 1,763 | -7 | -0.4% | 31,700 |
| 2017/04/07 | 1,761 | 1,794 | 1,758 | 1,770 | +16 | +0.9% | 23,400 |
| 2017/04/06 | 1,804 | 1,804 | 1,750 | 1,754 | -50 | -2.8% | 24,600 |
| 2017/04/05 | 1,807 | 1,815 | 1,795 | 1,804 | +5 | +0.3% | 19,900 |
| 2017/04/04 | 1,841 | 1,841 | 1,782 | 1,799 | -45 | -2.4% | 41,300 |
| 2017/04/03 | 1,845 | 1,857 | 1,831 | 1,844 | -20 | -1.1% | 20,500 |
| 2017/03/31 | 1,887 | 1,939 | 1,864 | 1,864 | -10 | -0.5% | 30,900 |
| 2017/03/30 | 1,909 | 1,928 | 1,872 | 1,874 | -35 | -1.8% | 20,800 |
| 2017/03/29 | 1,895 | 1,943 | 1,873 | 1,909 | +51 | +2.7% | 38,500 |
| 2017/03/28 | 1,868 | 1,869 | 1,842 | 1,858 | ±0 | ±0% | 32,600 |
| 2017/03/27 | 1,895 | 1,895 | 1,855 | 1,858 | -31 | -1.6% | 16,200 |
| 2017/03/24 | 1,831 | 1,895 | 1,831 | 1,889 | +53 | +2.9% | 28,500 |
| 2017/03/23 | 1,845 | 1,863 | 1,831 | 1,836 | -4 | -0.2% | 21,200 |
| 2017/03/22 | 1,868 | 1,871 | 1,838 | 1,840 | -50 | -2.6% | 31,600 |
| 2017/03/21 | 1,885 | 1,891 | 1,855 | 1,890 | +16 | +0.9% | 34,400 |
| 2017/03/17 | 1,890 | 1,890 | 1,870 | 1,874 | -25 | -1.3% | 33,100 |
| 2017/03/16 | 1,889 | 1,906 | 1,872 | 1,899 | +9 | +0.5% | 22,300 |
| 2017/03/15 | 1,886 | 1,899 | 1,883 | 1,890 | -7 | -0.4% | 12,400 |
| 2017/03/14 | 1,909 | 1,909 | 1,883 | 1,897 | +5 | +0.3% | 16,400 |
| 2017/03/13 | 1,913 | 1,914 | 1,888 | 1,892 | -38 | -2% | 23,700 |
| 2017/03/10 | 1,930 | 1,934 | 1,920 | 1,930 | ±0 | ±0% | 36,900 |
| 2017/03/09 | 1,902 | 1,934 | 1,892 | 1,930 | +38 | +2% | 19,800 |
| 2017/03/08 | 1,909 | 1,910 | 1,888 | 1,892 | -28 | -1.5% | 23,800 |
| 2017/03/07 | 1,934 | 1,934 | 1,917 | 1,920 | -14 | -0.7% | 18,400 |
| 2017/03/06 | 1,918 | 1,960 | 1,918 | 1,934 | -4 | -0.2% | 19,600 |
| 2017/03/03 | 1,935 | 1,956 | 1,934 | 1,938 | -11 | -0.6% | 21,300 |
| 2017/03/02 | 1,947 | 1,961 | 1,935 | 1,949 | +32 | +1.7% | 26,700 |
| 2017/03/01 | 1,902 | 1,925 | 1,901 | 1,917 | +22 | +1.2% | 46,800 |
| 2017/02/28 | 1,899 | 1,918 | 1,877 | 1,895 | +26 | +1.4% | 33,700 |
1801～
1850
件表示中 / 3544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 | 547,000円 | +9.6% | +3.1% | 2.19% | 15.09倍 | 1.28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 | 401,400円 | +3.2% | +33.3% | 2.99% | 12.85倍 | 0.68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 | 351,500円 | +4.0% | +1.2% | 3.24% | 14.20倍 | 0.95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 |
| ノリタケ | 380,000円 | +2.2% | -1.0% | 3.42% | 9.16倍 | 0.75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 |
| 品川リフラ | 173,100円 | -0.8% | +0.7% | 5.20% | 7.89倍 | 0.95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
