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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 4,470 | 4,470 | 4,395 | 4,435 | +40 | +0.9% | 112,700 |
| 2023/11/27 | 4,430 | 4,440 | 4,380 | 4,395 | -10 | -0.2% | 118,900 |
| 2023/11/24 | 4,480 | 4,480 | 4,400 | 4,405 | -55 | -1.2% | 137,900 |
| 2023/11/22 | 4,410 | 4,480 | 4,395 | 4,460 | -15 | -0.3% | 129,600 |
| 2023/11/21 | 4,460 | 4,490 | 4,405 | 4,475 | +65 | +1.5% | 130,500 |
| 2023/11/20 | 4,450 | 4,475 | 4,380 | 4,410 | -70 | -1.6% | 198,000 |
| 2023/11/17 | 4,405 | 4,500 | 4,395 | 4,480 | +55 | +1.2% | 142,100 |
| 2023/11/16 | 4,460 | 4,485 | 4,390 | 4,425 | -60 | -1.3% | 158,500 |
| 2023/11/15 | 4,500 | 4,545 | 4,450 | 4,485 | +55 | +1.2% | 136,700 |
| 2023/11/14 | 4,495 | 4,520 | 4,420 | 4,430 | -30 | -0.7% | 177,800 |
| 2023/11/13 | 4,540 | 4,545 | 4,450 | 4,460 | -80 | -1.8% | 165,100 |
| 2023/11/10 | 4,520 | 4,570 | 4,475 | 4,540 | -20 | -0.4% | 197,500 |
| 2023/11/09 | 4,640 | 4,690 | 4,530 | 4,560 | -75 | -1.6% | 236,800 |
| 2023/11/08 | 4,620 | 4,655 | 4,460 | 4,635 | -495 | -9.6% | 563,300 |
| 2023/11/07 | 5,330 | 5,360 | 5,100 | 5,130 | -190 | -3.6% | 188,500 |
| 2023/11/06 | 5,190 | 5,330 | 5,150 | 5,320 | +230 | +4.5% | 162,000 |
| 2023/11/02 | 5,100 | 5,110 | 5,020 | 5,090 | +40 | +0.8% | 130,600 |
| 2023/11/01 | 5,090 | 5,120 | 5,000 | 5,050 | +10 | +0.2% | 88,800 |
| 2023/10/31 | 5,010 | 5,040 | 4,935 | 5,040 | -10 | -0.2% | 104,000 |
| 2023/10/30 | 5,020 | 5,070 | 4,980 | 5,050 | -10 | -0.2% | 76,400 |
| 2023/10/27 | 4,995 | 5,090 | 4,965 | 5,060 | +135 | +2.7% | 69,500 |
| 2023/10/26 | 4,980 | 5,030 | 4,890 | 4,925 | -145 | -2.9% | 128,100 |
| 2023/10/25 | 5,150 | 5,240 | 5,060 | 5,070 | -70 | -1.4% | 135,000 |
| 2023/10/24 | 5,110 | 5,190 | 4,990 | 5,140 | +50 | +1% | 95,700 |
| 2023/10/23 | 5,150 | 5,200 | 5,090 | 5,090 | -110 | -2.1% | 98,400 |
| 2023/10/20 | 5,170 | 5,230 | 5,050 | 5,200 | -60 | -1.1% | 151,200 |
| 2023/10/19 | 5,210 | 5,300 | 5,190 | 5,260 | -100 | -1.9% | 109,700 |
| 2023/10/18 | 5,320 | 5,380 | 5,290 | 5,360 | -80 | -1.5% | 72,300 |
| 2023/10/17 | 5,470 | 5,470 | 5,360 | 5,440 | +60 | +1.1% | 121,400 |
| 2023/10/16 | 5,450 | 5,450 | 5,330 | 5,380 | -200 | -3.6% | 110,700 |
| 2023/10/13 | 5,680 | 5,720 | 5,560 | 5,580 | -120 | -2.1% | 76,000 |
| 2023/10/12 | 5,590 | 5,700 | 5,540 | 5,700 | +170 | +3.1% | 124,900 |
| 2023/10/11 | 5,560 | 5,600 | 5,510 | 5,530 | -10 | -0.2% | 84,800 |
| 2023/10/10 | 5,440 | 5,570 | 5,410 | 5,540 | +130 | +2.4% | 134,800 |
| 2023/10/06 | 5,280 | 5,420 | 5,260 | 5,410 | +160 | +3% | 135,700 |
| 2023/10/05 | 5,240 | 5,310 | 5,200 | 5,250 | +80 | +1.5% | 111,200 |
| 2023/10/04 | 5,250 | 5,290 | 5,130 | 5,170 | -160 | -3% | 146,800 |
| 2023/10/03 | 5,440 | 5,530 | 5,330 | 5,330 | -100 | -1.8% | 133,100 |
| 2023/10/02 | 5,470 | 5,560 | 5,430 | 5,430 | +10 | +0.2% | 117,200 |
| 2023/09/29 | 5,410 | 5,540 | 5,370 | 5,420 | +40 | +0.7% | 121,900 |
| 2023/09/28 | 5,410 | 5,490 | 5,340 | 5,380 | -30 | -0.6% | 83,200 |
| 2023/09/27 | 5,440 | 5,440 | 5,350 | 5,410 | -60 | -1.1% | 77,000 |
| 2023/09/26 | 5,450 | 5,500 | 5,400 | 5,470 | +40 | +0.7% | 81,800 |
| 2023/09/25 | 5,450 | 5,460 | 5,350 | 5,430 | +10 | +0.2% | 59,900 |
| 2023/09/22 | 5,400 | 5,460 | 5,350 | 5,420 | -10 | -0.2% | 78,300 |
| 2023/09/21 | 5,500 | 5,550 | 5,410 | 5,430 | -80 | -1.5% | 118,300 |
| 2023/09/20 | 5,690 | 5,690 | 5,510 | 5,510 | -180 | -3.2% | 184,300 |
| 2023/09/19 | 5,740 | 5,740 | 5,630 | 5,690 | -110 | -1.9% | 140,700 |
| 2023/09/15 | 5,700 | 5,880 | 5,630 | 5,800 | +160 | +2.8% | 127,000 |
| 2023/09/14 | 5,580 | 5,660 | 5,540 | 5,640 | +60 | +1.1% | 64,700 |
201～
250
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
