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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/02/27 | 1,920 | 1,920 | 1,839 | 1,869 | -61 | -3.2% | 48,300 |
| 2017/02/24 | 1,933 | 1,936 | 1,911 | 1,930 | -11 | -0.6% | 28,700 |
| 2017/02/23 | 1,958 | 1,969 | 1,923 | 1,941 | -3 | -0.2% | 36,300 |
| 2017/02/22 | 1,980 | 1,980 | 1,939 | 1,944 | -24 | -1.2% | 26,900 |
| 2017/02/21 | 1,953 | 1,973 | 1,945 | 1,968 | +15 | +0.8% | 26,000 |
| 2017/02/20 | 1,970 | 1,984 | 1,952 | 1,953 | -25 | -1.3% | 30,200 |
| 2017/02/17 | 2,003 | 2,003 | 1,954 | 1,978 | -40 | -2% | 44,200 |
| 2017/02/16 | 2,050 | 2,050 | 2,001 | 2,018 | -47 | -2.3% | 38,000 |
1851～
1900
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
