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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 3,080 | 3,130 | 3,080 | 3,090 | +15 | +0.5% | 88,500 |
| 2012/01/10 | 3,050 | 3,095 | 3,015 | 3,075 | +30 | +1% | 104,800 |
| 2012/01/06 | 3,130 | 3,145 | 3,030 | 3,045 | -130 | -4.1% | 107,800 |
| 2012/01/05 | 3,175 | 3,215 | 3,170 | 3,175 | ±0 | ±0% | 59,300 |
| 2012/01/04 | 3,175 | 3,215 | 3,175 | 3,175 | +5 | +0.2% | 77,900 |
| 2011/12/30 | 3,150 | 3,200 | 3,150 | 3,170 | +10 | +0.3% | 36,100 |
| 2011/12/29 | 3,070 | 3,190 | 3,070 | 3,160 | +20 | +0.6% | 66,800 |
| 2011/12/28 | 3,115 | 3,160 | 3,115 | 3,140 | +25 | +0.8% | 72,400 |
| 2011/12/27 | 3,140 | 3,140 | 3,095 | 3,115 | -90 | -2.8% | 126,400 |
| 2011/12/26 | 3,235 | 3,240 | 3,185 | 3,205 | -15 | -0.5% | 52,000 |
| 2011/12/22 | 3,250 | 3,250 | 3,200 | 3,220 | -25 | -0.8% | 61,500 |
| 2011/12/21 | 3,375 | 3,390 | 3,235 | 3,245 | -115 | -3.4% | 89,600 |
| 2011/12/20 | 3,300 | 3,375 | 3,300 | 3,360 | +125 | +3.9% | 66,000 |
| 2011/12/19 | 3,270 | 3,295 | 3,205 | 3,235 | -85 | -2.6% | 124,500 |
| 2011/12/16 | 3,385 | 3,390 | 3,320 | 3,320 | -60 | -1.8% | 73,300 |
| 2011/12/15 | 3,455 | 3,460 | 3,360 | 3,380 | -105 | -3% | 81,300 |
| 2011/12/14 | 3,625 | 3,625 | 3,425 | 3,485 | -140 | -3.9% | 111,400 |
| 2011/12/13 | 3,615 | 3,645 | 3,565 | 3,625 | ±0 | ±0% | 43,500 |
| 2011/12/12 | 3,610 | 3,635 | 3,575 | 3,625 | +25 | +0.7% | 39,900 |
| 2011/12/09 | 3,560 | 3,620 | 3,560 | 3,600 | -15 | -0.4% | 29,400 |
| 2011/12/08 | 3,635 | 3,655 | 3,570 | 3,615 | -60 | -1.6% | 30,000 |
| 2011/12/07 | 3,615 | 3,690 | 3,590 | 3,675 | +115 | +3.2% | 43,100 |
| 2011/12/06 | 3,670 | 3,685 | 3,550 | 3,560 | -145 | -3.9% | 73,700 |
| 2011/12/05 | 3,795 | 3,795 | 3,695 | 3,705 | -60 | -1.6% | 35,100 |
| 2011/12/02 | 3,780 | 3,780 | 3,720 | 3,765 | -20 | -0.5% | 37,600 |
| 2011/12/01 | 3,785 | 3,810 | 3,765 | 3,785 | +70 | +1.9% | 69,000 |
| 2011/11/30 | 3,795 | 3,795 | 3,690 | 3,715 | -80 | -2.1% | 57,000 |
| 2011/11/29 | 3,745 | 3,795 | 3,725 | 3,795 | +90 | +2.4% | 53,300 |
| 2011/11/28 | 3,640 | 3,720 | 3,605 | 3,705 | +130 | +3.6% | 47,600 |
| 2011/11/25 | 3,610 | 3,620 | 3,565 | 3,575 | -30 | -0.8% | 32,000 |
| 2011/11/24 | 3,695 | 3,695 | 3,560 | 3,605 | -20 | -0.6% | 40,000 |
| 2011/11/22 | 3,530 | 3,660 | 3,530 | 3,625 | +25 | +0.7% | 53,500 |
| 2011/11/21 | 3,570 | 3,610 | 3,570 | 3,600 | -5 | -0.1% | 25,800 |
| 2011/11/18 | 3,530 | 3,620 | 3,490 | 3,605 | +5 | +0.1% | 38,800 |
| 2011/11/17 | 3,615 | 3,640 | 3,525 | 3,600 | +55 | +1.6% | 38,400 |
| 2011/11/16 | 3,585 | 3,625 | 3,530 | 3,545 | -75 | -2.1% | 30,800 |
| 2011/11/15 | 3,695 | 3,710 | 3,600 | 3,620 | -75 | -2% | 32,500 |
| 2011/11/14 | 3,750 | 3,765 | 3,670 | 3,695 | +45 | +1.2% | 35,500 |
| 2011/11/11 | 3,540 | 3,670 | 3,510 | 3,650 | +110 | +3.1% | 44,400 |
| 2011/11/10 | 3,600 | 3,615 | 3,505 | 3,540 | -95 | -2.6% | 37,700 |
| 2011/11/09 | 3,730 | 3,735 | 3,595 | 3,635 | -60 | -1.6% | 55,700 |
| 2011/11/08 | 3,650 | 3,725 | 3,625 | 3,695 | +50 | +1.4% | 74,300 |
| 2011/11/07 | 3,670 | 3,675 | 3,600 | 3,645 | -75 | -2% | 49,800 |
| 2011/11/04 | 3,680 | 3,745 | 3,645 | 3,720 | +155 | +4.3% | 55,800 |
| 2011/11/02 | 3,575 | 3,605 | 3,525 | 3,565 | -80 | -2.2% | 60,300 |
| 2011/11/01 | 3,650 | 3,705 | 3,640 | 3,645 | -45 | -1.2% | 73,600 |
| 2011/10/31 | 3,700 | 3,795 | 3,685 | 3,690 | -95 | -2.5% | 65,900 |
| 2011/10/28 | 3,870 | 3,890 | 3,755 | 3,785 | -20 | -0.5% | 71,000 |
| 2011/10/27 | 3,750 | 3,805 | 3,715 | 3,805 | +70 | +1.9% | 67,600 |
| 2011/10/26 | 3,680 | 3,750 | 3,630 | 3,735 | +5 | +0.1% | 65,700 |
3151～
3200
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 | 458,000円 | +9.6% | +3.1% | 2.62% | 12.64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 | 335,700円 | +0.6% | -2.1% | 3.57% | 14.19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 | 295,500円 | +4.0% | -38.4% | 3.86% | 22.34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 | 247,700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 | 166,500円 | -1.5% | -12.8% | 5.41% | 8.44倍 | 0.86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
