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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,990 | 5,020 | 4,940 | 4,950 | -25 | -0.5% | 78,800 |
| 2024/01/29 | 5,020 | 5,040 | 4,930 | 4,975 | -85 | -1.7% | 150,300 |
| 2024/01/26 | 5,020 | 5,150 | 4,990 | 5,060 | +20 | +0.4% | 363,300 |
| 2024/01/25 | 4,705 | 5,040 | 4,705 | 5,040 | +310 | +6.6% | 298,000 |
| 2024/01/24 | 4,730 | 4,745 | 4,675 | 4,730 | -25 | -0.5% | 144,900 |
| 2024/01/23 | 4,830 | 4,840 | 4,685 | 4,755 | -40 | -0.8% | 166,700 |
| 2024/01/22 | 4,710 | 4,810 | 4,680 | 4,795 | +105 | +2.2% | 170,000 |
| 2024/01/19 | 4,690 | 4,750 | 4,650 | 4,690 | +25 | +0.5% | 208,600 |
| 2024/01/18 | 4,670 | 4,710 | 4,640 | 4,665 | -25 | -0.5% | 122,100 |
| 2024/01/17 | 4,850 | 4,850 | 4,690 | 4,690 | -170 | -3.5% | 227,900 |
| 2024/01/16 | 4,905 | 4,915 | 4,855 | 4,860 | -110 | -2.2% | 89,700 |
| 2024/01/15 | 4,825 | 5,000 | 4,825 | 4,970 | +150 | +3.1% | 168,400 |
| 2024/01/12 | 4,900 | 4,915 | 4,805 | 4,820 | -75 | -1.5% | 107,600 |
| 2024/01/11 | 4,965 | 4,980 | 4,885 | 4,895 | -30 | -0.6% | 141,900 |
| 2024/01/10 | 4,970 | 4,970 | 4,910 | 4,925 | -50 | -1% | 127,800 |
| 2024/01/09 | 4,950 | 5,000 | 4,935 | 4,975 | +60 | +1.2% | 143,300 |
| 2024/01/05 | 4,990 | 4,995 | 4,905 | 4,915 | -35 | -0.7% | 153,300 |
| 2024/01/04 | 4,785 | 4,990 | 4,750 | 4,950 | +165 | +3.4% | 215,100 |
| 2023/12/29 | 4,795 | 4,810 | 4,740 | 4,785 | +5 | +0.1% | 83,000 |
| 2023/12/28 | 4,735 | 4,780 | 4,725 | 4,780 | -35 | -0.7% | 89,800 |
| 2023/12/27 | 4,785 | 4,850 | 4,750 | 4,815 | +60 | +1.3% | 186,000 |
| 2023/12/26 | 4,745 | 4,790 | 4,735 | 4,755 | +5 | +0.1% | 74,000 |
| 2023/12/25 | 4,880 | 4,880 | 4,725 | 4,750 | -110 | -2.3% | 150,500 |
| 2023/12/22 | 4,880 | 4,955 | 4,810 | 4,860 | +25 | +0.5% | 154,000 |
| 2023/12/21 | 4,775 | 4,900 | 4,765 | 4,835 | -55 | -1.1% | 160,300 |
| 2023/12/20 | 4,780 | 4,925 | 4,775 | 4,890 | +160 | +3.4% | 304,800 |
| 2023/12/19 | 4,700 | 4,780 | 4,685 | 4,730 | +55 | +1.2% | 181,600 |
| 2023/12/18 | 4,590 | 4,685 | 4,550 | 4,675 | +85 | +1.9% | 227,800 |
| 2023/12/15 | 4,530 | 4,590 | 4,490 | 4,590 | +70 | +1.5% | 174,900 |
| 2023/12/14 | 4,560 | 4,570 | 4,455 | 4,520 | -30 | -0.7% | 139,500 |
| 2023/12/13 | 4,575 | 4,590 | 4,520 | 4,550 | +15 | +0.3% | 118,800 |
| 2023/12/12 | 4,645 | 4,665 | 4,520 | 4,535 | -90 | -1.9% | 160,100 |
| 2023/12/11 | 4,660 | 4,670 | 4,565 | 4,625 | +40 | +0.9% | 125,500 |
| 2023/12/08 | 4,540 | 4,690 | 4,510 | 4,585 | +25 | +0.5% | 236,400 |
| 2023/12/07 | 4,635 | 4,640 | 4,510 | 4,560 | -215 | -4.5% | 361,400 |
| 2023/12/06 | 4,550 | 4,775 | 4,525 | 4,775 | +375 | +8.5% | 545,300 |
| 2023/12/05 | 4,425 | 4,470 | 4,400 | 4,400 | -30 | -0.7% | 106,900 |
| 2023/12/04 | 4,460 | 4,480 | 4,390 | 4,430 | -30 | -0.7% | 99,000 |
| 2023/12/01 | 4,600 | 4,600 | 4,460 | 4,460 | -130 | -2.8% | 206,400 |
| 2023/11/30 | 4,500 | 4,590 | 4,465 | 4,590 | +120 | +2.7% | 201,300 |
| 2023/11/29 | 4,435 | 4,505 | 4,415 | 4,470 | +35 | +0.8% | 118,600 |
| 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 |
201～
250
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
