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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 8,400 | 8,400 | 8,180 | 8,290 | -40 | -0.5% | 188,700 |
| 2024/04/11 | 8,200 | 8,420 | 8,110 | 8,330 | +90 | +1.1% | 168,000 |
| 2024/04/10 | 8,400 | 8,480 | 8,210 | 8,240 | -110 | -1.3% | 204,100 |
| 2024/04/09 | 8,290 | 8,370 | 8,160 | 8,350 | -50 | -0.6% | 225,800 |
| 2024/04/08 | 8,150 | 8,410 | 8,080 | 8,400 | +490 | +6.2% | 439,600 |
| 2024/04/05 | 7,830 | 8,000 | 7,790 | 7,910 | -70 | -0.9% | 102,100 |
| 2024/04/04 | 7,900 | 8,110 | 7,840 | 7,980 | +240 | +3.1% | 181,300 |
| 2024/04/03 | 7,700 | 7,850 | 7,650 | 7,740 | -70 | -0.9% | 220,100 |
| 2024/04/02 | 8,050 | 8,050 | 7,760 | 7,810 | -140 | -1.8% | 190,100 |
| 2024/04/01 | 8,250 | 8,250 | 7,900 | 7,950 | -300 | -3.6% | 199,800 |
| 2024/03/29 | 8,080 | 8,370 | 8,050 | 8,250 | +230 | +2.9% | 237,800 |
| 2024/03/28 | 8,080 | 8,170 | 7,960 | 8,020 | -110 | -1.4% | 156,700 |
| 2024/03/27 | 8,000 | 8,240 | 7,910 | 8,130 | +240 | +3% | 272,300 |
| 2024/03/26 | 8,050 | 8,080 | 7,860 | 7,890 | -160 | -2% | 231,800 |
| 2024/03/25 | 8,090 | 8,190 | 8,050 | 8,050 | -190 | -2.3% | 162,500 |
| 2024/03/22 | 8,090 | 8,260 | 8,030 | 8,240 | +150 | +1.9% | 230,700 |
| 2024/03/21 | 7,990 | 8,160 | 7,890 | 8,090 | +300 | +3.9% | 272,000 |
| 2024/03/19 | 7,910 | 7,950 | 7,710 | 7,790 | -260 | -3.2% | 318,000 |
| 2024/03/18 | 7,770 | 8,050 | 7,750 | 8,050 | +370 | +4.8% | 196,800 |
| 2024/03/15 | 7,600 | 7,760 | 7,510 | 7,680 | -20 | -0.3% | 156,000 |
| 2024/03/14 | 7,650 | 7,720 | 7,620 | 7,700 | -20 | -0.3% | 99,200 |
| 2024/03/13 | 7,840 | 7,910 | 7,610 | 7,720 | -50 | -0.6% | 180,800 |
| 2024/03/12 | 7,470 | 7,810 | 7,390 | 7,770 | +210 | +2.8% | 252,200 |
| 2024/03/11 | 7,680 | 8,030 | 7,480 | 7,560 | -140 | -1.8% | 433,600 |
| 2024/03/08 | 7,710 | 7,940 | 7,670 | 7,700 | -10 | -0.1% | 241,900 |
| 2024/03/07 | 8,110 | 8,160 | 7,670 | 7,710 | -100 | -1.3% | 358,200 |
| 2024/03/06 | 7,620 | 8,120 | 7,590 | 7,810 | +40 | +0.5% | 492,800 |
| 2024/03/05 | 7,430 | 7,860 | 7,380 | 7,770 | +400 | +5.4% | 508,900 |
| 2024/03/04 | 7,300 | 7,580 | 7,210 | 7,370 | +430 | +6.2% | 635,100 |
| 2024/03/01 | 6,750 | 7,060 | 6,750 | 6,940 | +100 | +1.5% | 262,800 |
| 2024/02/29 | 6,710 | 6,920 | 6,660 | 6,840 | +100 | +1.5% | 212,300 |
| 2024/02/28 | 6,900 | 6,920 | 6,730 | 6,740 | -30 | -0.4% | 199,500 |
| 2024/02/27 | 7,010 | 7,100 | 6,720 | 6,770 | -40 | -0.6% | 256,000 |
| 2024/02/26 | 7,020 | 7,020 | 6,800 | 6,810 | -110 | -1.6% | 235,300 |
| 2024/02/22 | 7,250 | 7,320 | 6,900 | 6,920 | -80 | -1.1% | 354,600 |
| 2024/02/21 | 7,100 | 7,190 | 6,940 | 7,000 | -170 | -2.4% | 386,200 |
| 2024/02/20 | 6,990 | 7,270 | 6,910 | 7,170 | +350 | +5.1% | 425,900 |
| 2024/02/19 | 6,930 | 6,970 | 6,730 | 6,820 | -260 | -3.7% | 526,200 |
| 2024/02/16 | 6,450 | 7,100 | 6,400 | 7,080 | +810 | +12.9% | 1,148,100 |
| 2024/02/15 | 6,260 | 6,270 | 6,240 | 6,270 | +1,000 | +19% | 428,700 |
| 2024/02/14 | 5,100 | 5,300 | 5,080 | 5,270 | +70 | +1.3% | 304,800 |
| 2024/02/13 | 5,100 | 5,200 | 5,020 | 5,200 | +190 | +3.8% | 172,100 |
| 2024/02/09 | 5,060 | 5,100 | 5,000 | 5,010 | -40 | -0.8% | 79,200 |
| 2024/02/08 | 5,030 | 5,070 | 4,950 | 5,050 | +30 | +0.6% | 155,200 |
| 2024/02/07 | 4,990 | 5,030 | 4,925 | 5,020 | -30 | -0.6% | 119,600 |
| 2024/02/06 | 4,970 | 5,080 | 4,910 | 5,050 | +70 | +1.4% | 120,400 |
| 2024/02/05 | 5,000 | 5,050 | 4,910 | 4,980 | +20 | +0.4% | 166,800 |
| 2024/02/02 | 5,000 | 5,040 | 4,950 | 4,960 | -15 | -0.3% | 88,800 |
| 2024/02/01 | 4,950 | 5,020 | 4,950 | 4,975 | -45 | -0.9% | 95,800 |
| 2024/01/31 | 4,975 | 5,020 | 4,925 | 5,020 | +70 | +1.4% | 102,000 |
151～
200
件表示中 / 3585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 | 463,500円 | +9.6% | +3.1% | 2.59% | 12.79倍 | 1.08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 | 328,900円 | +0.6% | -2.1% | 3.65% | 13.90倍 | 0.58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 | 290,500円 | +4.0% | -38.4% | 3.92% | 21.96倍 | 0.77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 | 238,900円 | +0.6% | -8.5% | 4.40% | 6.54倍 | 0.90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 | 164,100円 | -1.5% | -12.8% | 5.48% | 8.32倍 | 0.85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
