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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,660 | 1,702 | 1,641 | 1,701 | +24 | +1.4% | 77,000 |
| 2013/08/21 | 1,651 | 1,695 | 1,651 | 1,677 | +35 | +2.1% | 64,200 |
| 2013/08/20 | 1,670 | 1,695 | 1,639 | 1,642 | -35 | -2.1% | 61,300 |
| 2013/08/19 | 1,655 | 1,680 | 1,654 | 1,677 | +22 | +1.3% | 18,500 |
| 2013/08/16 | 1,658 | 1,677 | 1,651 | 1,655 | -35 | -2.1% | 58,000 |
| 2013/08/15 | 1,701 | 1,710 | 1,687 | 1,690 | -41 | -2.4% | 46,300 |
| 2013/08/14 | 1,777 | 1,777 | 1,702 | 1,731 | +23 | +1.3% | 76,400 |
| 2013/08/13 | 1,670 | 1,709 | 1,657 | 1,708 | +52 | +3.1% | 86,700 |
| 2013/08/12 | 1,637 | 1,678 | 1,630 | 1,656 | +20 | +1.2% | 62,400 |
| 2013/08/09 | 1,675 | 1,675 | 1,631 | 1,636 | -11 | -0.7% | 124,600 |
| 2013/08/08 | 1,720 | 1,727 | 1,645 | 1,647 | -6 | -0.4% | 257,000 |
| 2013/08/07 | 1,672 | 1,680 | 1,634 | 1,653 | -46 | -2.7% | 71,200 |
| 2013/08/06 | 1,627 | 1,699 | 1,627 | 1,699 | +73 | +4.5% | 189,000 |
| 2013/08/05 | 1,621 | 1,640 | 1,611 | 1,626 | -17 | -1% | 40,100 |
| 2013/08/02 | 1,606 | 1,644 | 1,600 | 1,643 | +38 | +2.4% | 111,200 |
| 2013/08/01 | 1,585 | 1,607 | 1,584 | 1,605 | +5 | +0.3% | 67,200 |
| 2013/07/31 | 1,595 | 1,622 | 1,549 | 1,600 | -4 | -0.2% | 186,500 |
| 2013/07/30 | 1,486 | 1,621 | 1,480 | 1,604 | +147 | +10.1% | 580,900 |
| 2013/07/29 | 1,608 | 1,608 | 1,450 | 1,457 | -159 | -9.8% | 585,300 |
| 2013/07/26 | 1,657 | 1,661 | 1,608 | 1,616 | -58 | -3.5% | 209,500 |
| 2013/07/25 | 1,685 | 1,688 | 1,660 | 1,674 | -10 | -0.6% | 140,800 |
| 2013/07/24 | 1,671 | 1,689 | 1,651 | 1,684 | +9 | +0.5% | 107,300 |
| 2013/07/23 | 1,681 | 1,696 | 1,671 | 1,675 | -11 | -0.7% | 148,800 |
| 2013/07/22 | 1,701 | 1,703 | 1,673 | 1,686 | -7 | -0.4% | 89,300 |
| 2013/07/19 | 1,720 | 1,728 | 1,673 | 1,693 | -20 | -1.2% | 260,300 |
| 2013/07/18 | 1,702 | 1,720 | 1,702 | 1,713 | +12 | +0.7% | 120,800 |
| 2013/07/17 | 1,682 | 1,709 | 1,682 | 1,701 | +15 | +0.9% | 230,600 |
| 2013/07/16 | 1,839 | 1,841 | 1,674 | 1,686 | -158 | -8.6% | 613,900 |
| 2013/07/12 | 1,795 | 1,849 | 1,795 | 1,844 | +56 | +3.1% | 104,300 |
| 2013/07/11 | 1,840 | 1,840 | 1,776 | 1,788 | -50 | -2.7% | 95,900 |
| 2013/07/10 | 1,874 | 1,879 | 1,824 | 1,838 | +4 | +0.2% | 77,700 |
| 2013/07/09 | 1,818 | 1,851 | 1,816 | 1,834 | +33 | +1.8% | 89,100 |
| 2013/07/08 | 1,817 | 1,842 | 1,801 | 1,801 | -7 | -0.4% | 129,400 |
| 2013/07/05 | 1,791 | 1,820 | 1,791 | 1,808 | +10 | +0.6% | 56,600 |
| 2013/07/04 | 1,807 | 1,815 | 1,784 | 1,798 | +12 | +0.7% | 89,400 |
| 2013/07/03 | 1,762 | 1,815 | 1,735 | 1,786 | +11 | +0.6% | 127,500 |
| 2013/07/02 | 1,754 | 1,777 | 1,731 | 1,775 | +39 | +2.2% | 154,400 |
| 2013/07/01 | 1,758 | 1,768 | 1,724 | 1,736 | -18 | -1% | 92,700 |
| 2013/06/28 | 1,732 | 1,764 | 1,732 | 1,754 | +48 | +2.8% | 122,500 |
| 2013/06/27 | 1,754 | 1,754 | 1,692 | 1,706 | -8 | -0.5% | 137,600 |
| 2013/06/26 | 1,800 | 1,808 | 1,701 | 1,714 | -55 | -3.1% | 151,100 |
| 2013/06/25 | 1,810 | 1,817 | 1,743 | 1,769 | -57 | -3.1% | 92,900 |
| 2013/06/24 | 1,867 | 1,870 | 1,818 | 1,826 | -40 | -2.1% | 58,200 |
| 2013/06/21 | 1,837 | 1,867 | 1,820 | 1,866 | -18 | -1% | 55,500 |
| 2013/06/20 | 1,860 | 1,911 | 1,858 | 1,884 | ±0 | ±0% | 83,200 |
| 2013/06/19 | 1,848 | 1,897 | 1,841 | 1,884 | +50 | +2.7% | 46,100 |
| 2013/06/18 | 1,887 | 1,888 | 1,832 | 1,834 | -13 | -0.7% | 54,400 |
| 2013/06/17 | 1,785 | 1,848 | 1,785 | 1,847 | +76 | +4.3% | 53,300 |
| 2013/06/14 | 1,881 | 1,900 | 1,769 | 1,771 | -85 | -4.6% | 189,800 |
| 2013/06/13 | 1,890 | 1,890 | 1,849 | 1,856 | -50 | -2.6% | 82,900 |
2751～
2800
件表示中 / 3586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 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22倍 | 0.59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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33倍 | 0.78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 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93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 | 166,600円 | -1.5% | -12.8% | 5.40% | 8.44倍 | 0.87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
