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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,847 | 1,879 | 1,842 | 1,867 | +20 | +1.1% | 57,100 |
| 2013/11/15 | 1,832 | 1,867 | 1,832 | 1,847 | +28 | +1.5% | 56,100 |
| 2013/11/14 | 1,825 | 1,830 | 1,801 | 1,819 | +1 | +0.1% | 76,000 |
| 2013/11/13 | 1,820 | 1,840 | 1,792 | 1,818 | +1 | +0.1% | 71,100 |
| 2013/11/12 | 1,798 | 1,821 | 1,781 | 1,817 | +29 | +1.6% | 71,600 |
| 2013/11/11 | 1,810 | 1,820 | 1,775 | 1,788 | ±0 | ±0% | 101,200 |
| 2013/11/08 | 1,778 | 1,797 | 1,764 | 1,788 | +10 | +0.6% | 63,500 |
| 2013/11/07 | 1,810 | 1,814 | 1,771 | 1,778 | -21 | -1.2% | 47,700 |
| 2013/11/06 | 1,823 | 1,823 | 1,786 | 1,799 | +16 | +0.9% | 68,500 |
| 2013/11/05 | 1,842 | 1,842 | 1,764 | 1,783 | -24 | -1.3% | 80,300 |
| 2013/11/01 | 1,860 | 1,860 | 1,790 | 1,807 | -53 | -2.8% | 82,800 |
| 2013/10/31 | 1,890 | 1,894 | 1,851 | 1,860 | -18 | -1% | 31,700 |
| 2013/10/30 | 1,880 | 1,910 | 1,872 | 1,878 | +31 | +1.7% | 55,300 |
| 2013/10/29 | 1,891 | 1,900 | 1,843 | 1,847 | -63 | -3.3% | 104,700 |
| 2013/10/28 | 1,910 | 1,928 | 1,896 | 1,910 | +7 | +0.4% | 70,200 |
| 2013/10/25 | 1,950 | 1,950 | 1,900 | 1,903 | -32 | -1.7% | 40,100 |
| 2013/10/24 | 1,908 | 1,946 | 1,897 | 1,935 | +14 | +0.7% | 47,000 |
| 2013/10/23 | 1,930 | 1,939 | 1,909 | 1,921 | -5 | -0.3% | 105,500 |
| 2013/10/22 | 1,895 | 1,935 | 1,895 | 1,926 | +18 | +0.9% | 38,600 |
| 2013/10/21 | 1,900 | 1,913 | 1,874 | 1,908 | +45 | +2.4% | 75,600 |
| 2013/10/18 | 1,890 | 1,909 | 1,834 | 1,863 | -36 | -1.9% | 122,900 |
| 2013/10/17 | 1,920 | 1,925 | 1,887 | 1,899 | -6 | -0.3% | 38,700 |
| 2013/10/16 | 1,911 | 1,922 | 1,899 | 1,905 | -11 | -0.6% | 24,300 |
| 2013/10/15 | 1,898 | 1,947 | 1,861 | 1,916 | +52 | +2.8% | 137,300 |
| 2013/10/11 | 1,905 | 1,917 | 1,835 | 1,864 | -26 | -1.4% | 152,200 |
| 2013/10/10 | 1,880 | 1,911 | 1,880 | 1,890 | +2 | +0.1% | 22,200 |
| 2013/10/09 | 1,880 | 1,901 | 1,871 | 1,888 | -4 | -0.2% | 36,900 |
| 2013/10/08 | 1,871 | 1,924 | 1,871 | 1,892 | +35 | +1.9% | 113,300 |
| 2013/10/07 | 1,861 | 1,873 | 1,836 | 1,857 | -5 | -0.3% | 72,800 |
| 2013/10/04 | 1,831 | 1,880 | 1,810 | 1,862 | +11 | +0.6% | 74,400 |
| 2013/10/03 | 1,871 | 1,897 | 1,838 | 1,851 | -19 | -1% | 70,000 |
| 2013/10/02 | 1,865 | 1,900 | 1,848 | 1,870 | +13 | +0.7% | 98,100 |
| 2013/10/01 | 1,840 | 1,878 | 1,840 | 1,857 | +27 | +1.5% | 75,300 |
| 2013/09/30 | 1,825 | 1,873 | 1,803 | 1,830 | ±0 | ±0% | 130,500 |
| 2013/09/27 | 1,830 | 1,838 | 1,817 | 1,830 | +10 | +0.5% | 43,300 |
| 2013/09/26 | 1,781 | 1,820 | 1,757 | 1,820 | +40 | +2.2% | 57,200 |
| 2013/09/25 | 1,769 | 1,795 | 1,764 | 1,780 | +33 | +1.9% | 64,100 |
| 2013/09/24 | 1,762 | 1,776 | 1,737 | 1,747 | -41 | -2.3% | 79,300 |
| 2013/09/20 | 1,772 | 1,798 | 1,767 | 1,788 | +27 | +1.5% | 71,000 |
| 2013/09/19 | 1,780 | 1,789 | 1,750 | 1,761 | +1 | +0.1% | 76,600 |
| 2013/09/18 | 1,791 | 1,803 | 1,758 | 1,760 | -29 | -1.6% | 51,000 |
| 2013/09/17 | 1,800 | 1,809 | 1,772 | 1,789 | +11 | +0.6% | 66,800 |
| 2013/09/13 | 1,749 | 1,778 | 1,741 | 1,778 | +44 | +2.5% | 114,800 |
| 2013/09/12 | 1,730 | 1,739 | 1,708 | 1,734 | +14 | +0.8% | 67,900 |
| 2013/09/11 | 1,730 | 1,739 | 1,714 | 1,720 | -1 | -0.1% | 50,200 |
| 2013/09/10 | 1,697 | 1,729 | 1,630 | 1,721 | +32 | +1.9% | 79,100 |
| 2013/09/09 | 1,700 | 1,714 | 1,674 | 1,689 | +11 | +0.7% | 40,200 |
| 2013/09/06 | 1,676 | 1,681 | 1,643 | 1,678 | +3 | +0.2% | 44,000 |
| 2013/09/05 | 1,632 | 1,675 | 1,623 | 1,675 | +43 | +2.6% | 87,500 |
| 2013/09/04 | 1,627 | 1,635 | 1,611 | 1,632 | -4 | -0.2% | 65,000 |
2651～
2700
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
