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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,790 | 1,796 | 1,780 | 1,790 | -4 | -0.2% | 45,800 |
| 2015/11/20 | 1,774 | 1,794 | 1,774 | 1,794 | +3 | +0.2% | 26,500 |
| 2015/11/19 | 1,770 | 1,798 | 1,765 | 1,791 | +30 | +1.7% | 52,600 |
| 2015/11/18 | 1,767 | 1,783 | 1,751 | 1,761 | -3 | -0.2% | 23,400 |
| 2015/11/17 | 1,748 | 1,767 | 1,734 | 1,764 | +32 | +1.8% | 36,400 |
| 2015/11/16 | 1,749 | 1,757 | 1,710 | 1,732 | -43 | -2.4% | 62,100 |
| 2015/11/13 | 1,779 | 1,789 | 1,741 | 1,775 | -14 | -0.8% | 46,100 |
| 2015/11/12 | 1,780 | 1,803 | 1,760 | 1,789 | +3 | +0.2% | 53,300 |
| 2015/11/11 | 1,789 | 1,805 | 1,779 | 1,786 | -3 | -0.2% | 38,100 |
| 2015/11/10 | 1,795 | 1,795 | 1,766 | 1,789 | -10 | -0.6% | 39,600 |
| 2015/11/09 | 1,772 | 1,799 | 1,771 | 1,799 | +33 | +1.9% | 63,000 |
| 2015/11/06 | 1,756 | 1,768 | 1,748 | 1,766 | +10 | +0.6% | 41,800 |
| 2015/11/05 | 1,766 | 1,771 | 1,737 | 1,756 | +4 | +0.2% | 38,600 |
| 2015/11/04 | 1,771 | 1,779 | 1,739 | 1,752 | ±0 | ±0% | 51,900 |
| 2015/11/02 | 1,757 | 1,765 | 1,729 | 1,752 | +3 | +0.2% | 37,500 |
| 2015/10/30 | 1,761 | 1,771 | 1,740 | 1,749 | -24 | -1.4% | 53,800 |
| 2015/10/29 | 1,737 | 1,780 | 1,737 | 1,773 | +36 | +2.1% | 41,100 |
| 2015/10/28 | 1,767 | 1,767 | 1,723 | 1,737 | -35 | -2% | 48,000 |
| 2015/10/27 | 1,788 | 1,791 | 1,755 | 1,772 | -18 | -1% | 71,400 |
| 2015/10/26 | 1,779 | 1,792 | 1,774 | 1,790 | +36 | +2.1% | 42,200 |
| 2015/10/23 | 1,769 | 1,790 | 1,740 | 1,754 | -5 | -0.3% | 91,100 |
| 2015/10/22 | 1,728 | 1,768 | 1,728 | 1,759 | +17 | +1% | 54,300 |
| 2015/10/21 | 1,700 | 1,742 | 1,700 | 1,742 | +38 | +2.2% | 58,900 |
| 2015/10/20 | 1,700 | 1,713 | 1,681 | 1,704 | +4 | +0.2% | 36,500 |
| 2015/10/19 | 1,696 | 1,718 | 1,681 | 1,700 | +11 | +0.7% | 51,900 |
| 2015/10/16 | 1,700 | 1,713 | 1,681 | 1,689 | ±0 | ±0% | 41,800 |
| 2015/10/15 | 1,666 | 1,700 | 1,666 | 1,689 | +9 | +0.5% | 38,800 |
| 2015/10/14 | 1,679 | 1,689 | 1,671 | 1,680 | -14 | -0.8% | 92,600 |
| 2015/10/13 | 1,666 | 1,701 | 1,648 | 1,694 | +28 | +1.7% | 125,100 |
| 2015/10/09 | 1,621 | 1,680 | 1,621 | 1,666 | +49 | +3% | 112,900 |
| 2015/10/08 | 1,583 | 1,635 | 1,574 | 1,617 | +32 | +2% | 98,000 |
| 2015/10/07 | 1,548 | 1,595 | 1,519 | 1,585 | +35 | +2.3% | 104,100 |
| 2015/10/06 | 1,530 | 1,579 | 1,530 | 1,550 | +41 | +2.7% | 94,900 |
| 2015/10/05 | 1,484 | 1,514 | 1,480 | 1,509 | +32 | +2.2% | 101,500 |
| 2015/10/02 | 1,494 | 1,495 | 1,443 | 1,477 | -25 | -1.7% | 107,700 |
| 2015/10/01 | 1,502 | 1,518 | 1,470 | 1,502 | +8 | +0.5% | 75,100 |
| 2015/09/30 | 1,469 | 1,503 | 1,469 | 1,494 | +44 | +3% | 73,300 |
| 2015/09/29 | 1,469 | 1,484 | 1,450 | 1,450 | -40 | -2.7% | 139,200 |
| 2015/09/28 | 1,484 | 1,500 | 1,465 | 1,490 | +9 | +0.6% | 67,300 |
| 2015/09/25 | 1,451 | 1,481 | 1,436 | 1,481 | +24 | +1.6% | 129,100 |
| 2015/09/24 | 1,476 | 1,489 | 1,457 | 1,457 | -27 | -1.8% | 149,900 |
| 2015/09/18 | 1,480 | 1,484 | 1,461 | 1,484 | -16 | -1.1% | 107,500 |
| 2015/09/17 | 1,490 | 1,515 | 1,485 | 1,500 | +10 | +0.7% | 79,400 |
| 2015/09/16 | 1,466 | 1,491 | 1,462 | 1,490 | +36 | +2.5% | 121,700 |
| 2015/09/15 | 1,475 | 1,489 | 1,448 | 1,454 | -12 | -0.8% | 149,700 |
| 2015/09/14 | 1,515 | 1,529 | 1,461 | 1,466 | -146 | -9.1% | 342,100 |
| 2015/09/11 | 1,640 | 1,640 | 1,598 | 1,612 | +12 | +0.8% | 64,600 |
| 2015/09/10 | 1,558 | 1,605 | 1,547 | 1,600 | +18 | +1.1% | 83,400 |
| 2015/09/09 | 1,586 | 1,601 | 1,556 | 1,582 | +29 | +1.9% | 156,800 |
| 2015/09/08 | 1,533 | 1,593 | 1,529 | 1,553 | +8 | +0.5% | 103,100 |
2201～
2250
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
