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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 4,135 | 4,135 | 3,990 | 4,005 | -135 | -3.3% | 278,700 |
| 2025/01/10 | 4,165 | 4,190 | 4,115 | 4,140 | -60 | -1.4% | 205,300 |
| 2025/01/09 | 4,225 | 4,225 | 4,150 | 4,200 | -65 | -1.5% | 222,800 |
| 2025/01/08 | 4,260 | 4,320 | 4,220 | 4,265 | -20 | -0.5% | 176,400 |
| 2025/01/07 | 4,380 | 4,380 | 4,270 | 4,285 | +15 | +0.4% | 228,300 |
| 2025/01/06 | 4,305 | 4,315 | 4,260 | 4,270 | -10 | -0.2% | 201,600 |
| 2024/12/30 | 4,245 | 4,290 | 4,225 | 4,280 | +45 | +1.1% | 232,800 |
| 2024/12/27 | 4,200 | 4,260 | 4,195 | 4,235 | -50 | -1.2% | 295,400 |
| 2024/12/26 | 4,245 | 4,300 | 4,230 | 4,285 | +40 | +0.9% | 385,500 |
| 2024/12/25 | 4,245 | 4,270 | 4,190 | 4,245 | +20 | +0.5% | 248,300 |
| 2024/12/24 | 4,215 | 4,230 | 4,185 | 4,225 | ±0 | ±0% | 235,500 |
| 2024/12/23 | 4,210 | 4,225 | 4,165 | 4,225 | +10 | +0.2% | 272,100 |
| 2024/12/20 | 4,275 | 4,285 | 4,210 | 4,215 | -60 | -1.4% | 193,700 |
| 2024/12/19 | 4,190 | 4,300 | 4,185 | 4,275 | -30 | -0.7% | 219,800 |
| 2024/12/18 | 4,225 | 4,335 | 4,220 | 4,305 | +110 | +2.6% | 209,400 |
| 2024/12/17 | 4,290 | 4,290 | 4,165 | 4,195 | -90 | -2.1% | 335,200 |
| 2024/12/16 | 4,280 | 4,345 | 4,265 | 4,285 | +10 | +0.2% | 133,300 |
| 2024/12/13 | 4,310 | 4,345 | 4,250 | 4,275 | -70 | -1.6% | 251,500 |
| 2024/12/12 | 4,300 | 4,405 | 4,270 | 4,345 | +95 | +2.2% | 287,400 |
| 2024/12/11 | 4,375 | 4,375 | 4,250 | 4,250 | -150 | -3.4% | 316,400 |
| 2024/12/10 | 4,425 | 4,470 | 4,385 | 4,400 | +10 | +0.2% | 204,300 |
| 2024/12/09 | 4,345 | 4,420 | 4,285 | 4,390 | +125 | +2.9% | 335,500 |
| 2024/12/06 | 4,360 | 4,370 | 4,260 | 4,265 | -90 | -2.1% | 216,500 |
| 2024/12/05 | 4,370 | 4,400 | 4,345 | 4,355 | +15 | +0.3% | 193,800 |
| 2024/12/04 | 4,395 | 4,395 | 4,315 | 4,340 | -55 | -1.3% | 292,700 |
| 2024/12/03 | 4,430 | 4,460 | 4,385 | 4,395 | -20 | -0.5% | 271,700 |
| 2024/12/02 | 4,380 | 4,450 | 4,370 | 4,415 | +35 | +0.8% | 173,300 |
| 2024/11/29 | 4,440 | 4,485 | 4,380 | 4,380 | -55 | -1.2% | 145,200 |
| 2024/11/28 | 4,350 | 4,435 | 4,345 | 4,435 | +25 | +0.6% | 268,200 |
| 2024/11/27 | 4,435 | 4,475 | 4,350 | 4,410 | -70 | -1.6% | 354,600 |
| 2024/11/26 | 4,605 | 4,620 | 4,455 | 4,480 | -125 | -2.7% | 276,600 |
| 2024/11/25 | 4,630 | 4,665 | 4,560 | 4,605 | +15 | +0.3% | 194,000 |
| 2024/11/22 | 4,495 | 4,605 | 4,470 | 4,590 | -45 | -1% | 541,100 |
| 2024/11/21 | 4,595 | 4,665 | 4,565 | 4,635 | -15 | -0.3% | 324,400 |
| 2024/11/20 | 4,735 | 4,750 | 4,625 | 4,650 | -85 | -1.8% | 204,300 |
| 2024/11/19 | 4,660 | 4,750 | 4,660 | 4,735 | +55 | +1.2% | 179,000 |
| 2024/11/18 | 4,755 | 4,830 | 4,665 | 4,680 | -100 | -2.1% | 305,700 |
| 2024/11/15 | 4,800 | 4,845 | 4,730 | 4,780 | -20 | -0.4% | 389,600 |
| 2024/11/14 | 4,900 | 4,945 | 4,800 | 4,800 | -70 | -1.4% | 288,600 |
| 2024/11/13 | 5,030 | 5,060 | 4,860 | 4,870 | -170 | -3.4% | 375,300 |
| 2024/11/12 | 5,000 | 5,080 | 5,000 | 5,040 | +80 | +1.6% | 278,600 |
| 2024/11/11 | 4,935 | 5,020 | 4,910 | 4,960 | +45 | +0.9% | 466,900 |
| 2024/11/08 | 5,170 | 5,190 | 4,910 | 4,915 | -635 | -11.4% | 1,097,800 |
| 2024/11/07 | 5,500 | 5,590 | 5,380 | 5,550 | +170 | +3.2% | 282,300 |
| 2024/11/06 | 5,350 | 5,450 | 5,310 | 5,380 | +40 | +0.7% | 139,700 |
| 2024/11/05 | 5,220 | 5,340 | 5,180 | 5,340 | +230 | +4.5% | 95,900 |
| 2024/11/01 | 5,250 | 5,280 | 5,110 | 5,110 | -230 | -4.3% | 118,500 |
| 2024/10/31 | 5,280 | 5,340 | 5,230 | 5,340 | +30 | +0.6% | 95,100 |
| 2024/10/30 | 5,310 | 5,360 | 5,270 | 5,310 | +40 | +0.8% | 90,900 |
| 2024/10/29 | 5,200 | 5,270 | 5,130 | 5,270 | +50 | +1% | 101,900 |
151～
200
件表示中 / 3768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 | 401,000円 | -9.6% | -48.1% | 3.62% | 16.82倍 | 0.91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 |
| 日ヒューム | 298,200円 | +7.9% | 0.0% | 1.48% | 30.52倍 | 1.63倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| ベルテクス | 303,000円 | +5.4% | +0.8% | 2.15% | 17.51倍 | 2.07倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 日カーボン | 420,500円 | -4.1% | -20.8% | 4.76% | 7.88倍 | 0.87倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| 板硝子 | 53,200円 | +1.1% | - | 0.00% | 985.19倍 | 0.64倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
市場注目の銘柄
チャート関連のコラム
