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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 5,190 | 5,200 | 5,090 | 5,130 | -70 | -1.3% | 94,300 |
| 2024/10/24 | 5,180 | 5,220 | 5,150 | 5,200 | -30 | -0.6% | 62,900 |
| 2024/10/23 | 5,270 | 5,290 | 5,200 | 5,230 | -50 | -0.9% | 75,500 |
| 2024/10/22 | 5,440 | 5,440 | 5,280 | 5,280 | -150 | -2.8% | 82,600 |
| 2024/10/21 | 5,390 | 5,440 | 5,350 | 5,430 | +50 | +0.9% | 59,700 |
| 2024/10/18 | 5,390 | 5,390 | 5,320 | 5,380 | +20 | +0.4% | 63,200 |
| 2024/10/17 | 5,380 | 5,380 | 5,330 | 5,360 | -20 | -0.4% | 112,200 |
| 2024/10/16 | 5,410 | 5,420 | 5,300 | 5,380 | -200 | -3.6% | 140,600 |
| 2024/10/15 | 5,600 | 5,680 | 5,570 | 5,580 | +20 | +0.4% | 96,100 |
| 2024/10/11 | 5,520 | 5,680 | 5,500 | 5,560 | +30 | +0.5% | 104,900 |
| 2024/10/10 | 5,640 | 5,670 | 5,520 | 5,530 | -60 | -1.1% | 78,300 |
| 2024/10/09 | 5,700 | 5,740 | 5,560 | 5,590 | -90 | -1.6% | 127,300 |
| 2024/10/08 | 5,710 | 5,760 | 5,620 | 5,680 | -80 | -1.4% | 79,700 |
| 2024/10/07 | 5,830 | 5,830 | 5,740 | 5,760 | +50 | +0.9% | 99,100 |
| 2024/10/04 | 5,740 | 5,760 | 5,670 | 5,710 | ±0 | ±0% | 63,200 |
| 2024/10/03 | 5,900 | 5,970 | 5,710 | 5,710 | +20 | +0.4% | 132,400 |
| 2024/10/02 | 5,780 | 5,790 | 5,670 | 5,690 | -210 | -3.6% | 162,400 |
| 2024/10/01 | 5,830 | 5,930 | 5,800 | 5,900 | +210 | +3.7% | 162,100 |
| 2024/09/30 | 5,780 | 5,860 | 5,660 | 5,690 | -390 | -6.4% | 312,300 |
| 2024/09/27 | 5,870 | 6,080 | 5,800 | 6,080 | +340 | +5.9% | 336,500 |
| 2024/09/26 | 5,630 | 5,740 | 5,600 | 5,740 | +200 | +3.6% | 145,200 |
| 2024/09/25 | 5,550 | 5,590 | 5,470 | 5,540 | -30 | -0.5% | 111,300 |
| 2024/09/24 | 5,630 | 5,700 | 5,550 | 5,570 | +100 | +1.8% | 176,500 |
| 2024/09/20 | 5,450 | 5,640 | 5,380 | 5,470 | +190 | +3.6% | 181,600 |
| 2024/09/19 | 5,290 | 5,350 | 5,250 | 5,280 | +50 | +1% | 83,800 |
| 2024/09/18 | 5,210 | 5,280 | 5,180 | 5,230 | +120 | +2.3% | 85,900 |
| 2024/09/17 | 5,120 | 5,220 | 5,040 | 5,110 | -10 | -0.2% | 103,900 |
| 2024/09/13 | 5,220 | 5,240 | 5,100 | 5,120 | -160 | -3% | 118,400 |
| 2024/09/12 | 5,190 | 5,310 | 5,170 | 5,280 | +250 | +5% | 129,300 |
| 2024/09/11 | 5,030 | 5,080 | 4,995 | 5,030 | -40 | -0.8% | 103,200 |
| 2024/09/10 | 5,090 | 5,170 | 5,040 | 5,070 | +10 | +0.2% | 141,000 |
| 2024/09/09 | 4,970 | 5,090 | 4,920 | 5,060 | -110 | -2.1% | 139,300 |
| 2024/09/06 | 5,280 | 5,300 | 5,140 | 5,170 | -140 | -2.6% | 106,800 |
| 2024/09/05 | 5,410 | 5,510 | 5,260 | 5,310 | -160 | -2.9% | 166,300 |
| 2024/09/04 | 5,650 | 5,710 | 5,470 | 5,470 | -370 | -6.3% | 159,200 |
| 2024/09/03 | 5,920 | 5,970 | 5,800 | 5,840 | +90 | +1.6% | 137,200 |
| 2024/09/02 | 5,880 | 5,880 | 5,740 | 5,750 | +30 | +0.5% | 116,200 |
| 2024/08/30 | 5,580 | 5,760 | 5,560 | 5,720 | +230 | +4.2% | 159,600 |
| 2024/08/29 | 5,610 | 5,610 | 5,480 | 5,490 | -220 | -3.9% | 208,700 |
| 2024/08/28 | 5,690 | 5,710 | 5,600 | 5,710 | -40 | -0.7% | 105,500 |
| 2024/08/27 | 5,730 | 5,800 | 5,670 | 5,750 | +20 | +0.3% | 143,000 |
| 2024/08/26 | 5,870 | 5,930 | 5,670 | 5,730 | -170 | -2.9% | 141,800 |
| 2024/08/23 | 5,960 | 6,000 | 5,840 | 5,900 | -100 | -1.7% | 106,000 |
| 2024/08/22 | 6,050 | 6,110 | 5,950 | 6,000 | +120 | +2% | 136,200 |
| 2024/08/21 | 5,950 | 5,960 | 5,800 | 5,880 | -180 | -3% | 147,800 |
| 2024/08/20 | 6,030 | 6,150 | 6,030 | 6,060 | +60 | +1% | 67,300 |
| 2024/08/19 | 6,010 | 6,130 | 6,000 | 6,000 | -80 | -1.3% | 60,400 |
| 2024/08/16 | 6,110 | 6,120 | 5,970 | 6,080 | +100 | +1.7% | 105,800 |
| 2024/08/15 | 5,950 | 6,110 | 5,930 | 5,980 | +30 | +0.5% | 149,200 |
| 2024/08/14 | 5,860 | 6,030 | 5,810 | 5,950 | +160 | +2.8% | 111,900 |
201～
250
件表示中 / 3767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 | 401,000円 | -9.6% | -48.1% | 3.62% | 16.82倍 | 0.91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 |
| ベルテクス | 305,500円 | +5.4% | +0.8% | 2.13% | 17.65倍 | 2.09倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 日ヒューム | 293,200円 | +7.9% | 0.0% | 1.50% | 30.01倍 | 1.60倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 板硝子 | 54,300円 | +1.1% | - | 0.00% | 1005.56倍 | 0.65倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| 日カーボン | 418,500円 | -4.1% | -20.8% | 4.78% | 7.84倍 | 0.86倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
市場注目の銘柄
チャート関連のコラム
