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 |
---|---|---|---|---|---|---|---|
2015/02/12 | 1,970 | 1,970 | 1,931 | 1,931 | -20 | -1% | 64,500 |
2015/02/10 | 1,943 | 1,960 | 1,940 | 1,951 | +8 | +0.4% | 48,100 |
2015/02/09 | 1,939 | 1,968 | 1,933 | 1,943 | +13 | +0.7% | 71,900 |
2015/02/06 | 1,905 | 1,933 | 1,905 | 1,930 | +25 | +1.3% | 106,900 |
2015/02/05 | 1,907 | 1,908 | 1,883 | 1,905 | +11 | +0.6% | 38,500 |
2015/02/04 | 1,906 | 1,920 | 1,887 | 1,894 | +23 | +1.2% | 41,500 |
2015/02/03 | 1,900 | 1,901 | 1,869 | 1,871 | -6 | -0.3% | 43,900 |
2015/02/02 | 1,887 | 1,888 | 1,866 | 1,877 | -18 | -0.9% | 60,700 |
2015/01/30 | 1,903 | 1,914 | 1,893 | 1,895 | +7 | +0.4% | 25,000 |
2015/01/29 | 1,911 | 1,911 | 1,885 | 1,888 | -23 | -1.2% | 43,800 |
2015/01/28 | 1,901 | 1,916 | 1,890 | 1,911 | -9 | -0.5% | 47,500 |
2015/01/27 | 1,939 | 1,939 | 1,904 | 1,920 | +25 | +1.3% | 38,200 |
2015/01/26 | 1,923 | 1,927 | 1,892 | 1,895 | -32 | -1.7% | 55,600 |
2015/01/23 | 1,912 | 1,930 | 1,909 | 1,927 | +28 | +1.5% | 57,700 |
2015/01/22 | 1,936 | 1,936 | 1,889 | 1,899 | -4 | -0.2% | 37,300 |
2015/01/21 | 1,935 | 1,947 | 1,901 | 1,903 | -32 | -1.7% | 56,300 |
2015/01/20 | 1,886 | 1,939 | 1,872 | 1,935 | +69 | +3.7% | 46,900 |
2015/01/19 | 1,850 | 1,873 | 1,850 | 1,866 | +18 | +1% | 33,600 |
2015/01/16 | 1,880 | 1,881 | 1,830 | 1,848 | -42 | -2.2% | 70,300 |
2015/01/15 | 1,882 | 1,907 | 1,878 | 1,890 | +18 | +1% | 28,400 |
2015/01/14 | 1,900 | 1,906 | 1,868 | 1,872 | -29 | -1.5% | 36,900 |
2015/01/13 | 1,901 | 1,902 | 1,881 | 1,901 | -13 | -0.7% | 57,500 |
2015/01/09 | 1,928 | 1,936 | 1,906 | 1,914 | -14 | -0.7% | 45,400 |
2015/01/08 | 1,931 | 1,948 | 1,926 | 1,928 | -3 | -0.2% | 42,600 |
2015/01/07 | 1,919 | 1,948 | 1,916 | 1,931 | -20 | -1% | 42,300 |
2015/01/06 | 1,980 | 1,981 | 1,951 | 1,951 | -53 | -2.6% | 76,900 |
2015/01/05 | 2,000 | 2,015 | 1,978 | 2,004 | +28 | +1.4% | 56,300 |
2014/12/30 | 2,013 | 2,013 | 1,975 | 1,976 | -26 | -1.3% | 38,800 |
2014/12/29 | 1,995 | 2,015 | 1,984 | 2,002 | +10 | +0.5% | 65,400 |
2014/12/26 | 1,972 | 1,994 | 1,968 | 1,992 | +14 | +0.7% | 30,300 |
2014/12/25 | 1,990 | 1,992 | 1,963 | 1,978 | -5 | -0.3% | 53,100 |
2014/12/24 | 1,985 | 1,989 | 1,970 | 1,983 | +21 | +1.1% | 72,000 |
2014/12/22 | 1,985 | 1,993 | 1,952 | 1,962 | -6 | -0.3% | 43,100 |
2014/12/19 | 1,950 | 1,978 | 1,950 | 1,968 | +39 | +2% | 55,800 |
2014/12/18 | 1,935 | 1,960 | 1,925 | 1,929 | +17 | +0.9% | 66,600 |
2014/12/17 | 1,908 | 1,924 | 1,902 | 1,912 | +20 | +1.1% | 45,400 |
2014/12/16 | 1,922 | 1,923 | 1,881 | 1,892 | -44 | -2.3% | 80,800 |
2014/12/15 | 1,960 | 1,975 | 1,936 | 1,936 | -39 | -2% | 58,300 |
2014/12/12 | 1,967 | 1,988 | 1,959 | 1,975 | -4 | -0.2% | 79,300 |
2014/12/11 | 1,948 | 1,984 | 1,933 | 1,979 | +11 | +0.6% | 65,700 |
2014/12/10 | 1,955 | 1,975 | 1,952 | 1,968 | -19 | -1% | 86,500 |
2014/12/09 | 1,991 | 1,995 | 1,966 | 1,987 | -19 | -0.9% | 110,700 |
2014/12/08 | 2,000 | 2,009 | 1,990 | 2,006 | +4 | +0.2% | 73,200 |
2014/12/05 | 2,009 | 2,010 | 1,991 | 2,002 | -3 | -0.1% | 110,500 |
2014/12/04 | 2,007 | 2,018 | 1,995 | 2,005 | +10 | +0.5% | 77,500 |
2014/12/03 | 2,050 | 2,051 | 1,990 | 1,995 | -66 | -3.2% | 277,500 |
2014/12/02 | 2,048 | 2,070 | 2,031 | 2,061 | +11 | +0.5% | 363,500 |
2014/12/01 | 2,072 | 2,073 | 2,029 | 2,050 | +1 | ±0% | 195,500 |
2014/11/28 | 2,049 | 2,061 | 2,023 | 2,049 | +34 | +1.7% | 46,500 |
2014/11/27 | 2,069 | 2,070 | 2,011 | 2,015 | -45 | -2.2% | 58,100 |
2351~
2400
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