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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 3,395 | 3,420 | 3,265 | 3,285 | -10 | -0.3% | 44,200 |
| 2011/08/23 | 3,315 | 3,330 | 3,250 | 3,295 | +40 | +1.2% | 48,300 |
| 2011/08/22 | 3,330 | 3,390 | 3,235 | 3,255 | -125 | -3.7% | 58,000 |
| 2011/08/19 | 3,390 | 3,420 | 3,350 | 3,380 | -80 | -2.3% | 50,300 |
| 2011/08/18 | 3,585 | 3,585 | 3,440 | 3,460 | -125 | -3.5% | 40,400 |
| 2011/08/17 | 3,555 | 3,605 | 3,555 | 3,585 | -20 | -0.6% | 33,400 |
| 2011/08/16 | 3,600 | 3,625 | 3,570 | 3,605 | +70 | +2% | 35,300 |
| 2011/08/15 | 3,625 | 3,635 | 3,435 | 3,535 | -15 | -0.4% | 72,900 |
| 2011/08/12 | 3,605 | 3,620 | 3,535 | 3,550 | +15 | +0.4% | 46,100 |
| 2011/08/11 | 3,545 | 3,560 | 3,465 | 3,535 | -65 | -1.8% | 59,300 |
| 2011/08/10 | 3,600 | 3,635 | 3,580 | 3,600 | +120 | +3.4% | 105,600 |
| 2011/08/09 | 3,435 | 3,480 | 3,320 | 3,480 | -95 | -2.7% | 149,900 |
| 2011/08/08 | 3,650 | 3,650 | 3,520 | 3,575 | -115 | -3.1% | 66,400 |
| 2011/08/05 | 3,610 | 3,710 | 3,610 | 3,690 | -200 | -5.1% | 123,400 |
| 2011/08/04 | 3,935 | 3,950 | 3,880 | 3,890 | -35 | -0.9% | 65,300 |
| 2011/08/03 | 3,990 | 3,990 | 3,905 | 3,925 | -110 | -2.7% | 69,400 |
| 2011/08/02 | 4,100 | 4,100 | 4,005 | 4,035 | -80 | -1.9% | 129,300 |
| 2011/08/01 | 4,075 | 4,140 | 4,065 | 4,115 | +70 | +1.7% | 119,800 |
| 2011/07/29 | 4,025 | 4,065 | 4,025 | 4,045 | +10 | +0.2% | 71,100 |
| 2011/07/28 | 4,020 | 4,035 | 4,015 | 4,035 | -35 | -0.9% | 55,900 |
| 2011/07/27 | 4,075 | 4,080 | 4,010 | 4,070 | ±0 | ±0% | 63,700 |
| 2011/07/26 | 4,000 | 4,075 | 4,000 | 4,070 | +40 | +1% | 73,500 |
| 2011/07/25 | 4,040 | 4,070 | 4,025 | 4,030 | -40 | -1% | 38,400 |
| 2011/07/22 | 4,045 | 4,085 | 4,040 | 4,070 | +40 | +1% | 93,000 |
| 2011/07/21 | 4,015 | 4,030 | 3,975 | 4,030 | -25 | -0.6% | 80,100 |
| 2011/07/20 | 4,045 | 4,080 | 4,000 | 4,055 | +5 | +0.1% | 125,300 |
| 2011/07/19 | 3,895 | 4,120 | 3,880 | 4,050 | +225 | +5.9% | 398,500 |
| 2011/07/15 | 3,975 | 3,980 | 3,800 | 3,825 | -155 | -3.9% | 284,300 |
| 2011/07/14 | 4,040 | 4,050 | 3,970 | 3,980 | -65 | -1.6% | 143,600 |
| 2011/07/13 | 4,025 | 4,055 | 4,025 | 4,045 | -5 | -0.1% | 53,100 |
| 2011/07/12 | 4,060 | 4,060 | 4,025 | 4,050 | -50 | -1.2% | 76,400 |
| 2011/07/11 | 4,125 | 4,130 | 4,095 | 4,100 | -20 | -0.5% | 72,700 |
| 2011/07/08 | 4,070 | 4,125 | 4,070 | 4,120 | +55 | +1.4% | 88,400 |
| 2011/07/07 | 4,040 | 4,075 | 4,020 | 4,065 | +35 | +0.9% | 78,900 |
| 2011/07/06 | 4,050 | 4,065 | 3,980 | 4,030 | -35 | -0.9% | 150,100 |
| 2011/07/05 | 4,085 | 4,090 | 4,060 | 4,065 | -15 | -0.4% | 54,700 |
| 2011/07/04 | 4,080 | 4,100 | 4,060 | 4,080 | +10 | +0.2% | 68,800 |
| 2011/07/01 | 4,080 | 4,110 | 4,060 | 4,070 | -20 | -0.5% | 66,900 |
| 2011/06/30 | 4,090 | 4,100 | 4,040 | 4,090 | -15 | -0.4% | 73,500 |
| 2011/06/29 | 4,120 | 4,120 | 4,025 | 4,105 | +85 | +2.1% | 108,000 |
| 2011/06/28 | 4,065 | 4,080 | 4,000 | 4,020 | -45 | -1.1% | 140,700 |
| 2011/06/27 | 4,175 | 4,180 | 4,060 | 4,065 | -135 | -3.2% | 108,300 |
| 2011/06/24 | 4,205 | 4,245 | 4,160 | 4,200 | +30 | +0.7% | 84,200 |
| 2011/06/23 | 4,220 | 4,300 | 4,150 | 4,170 | -65 | -1.5% | 127,200 |
| 2011/06/22 | 4,220 | 4,250 | 4,215 | 4,235 | +15 | +0.4% | 42,700 |
| 2011/06/21 | 4,205 | 4,225 | 4,185 | 4,220 | +15 | +0.4% | 47,700 |
| 2011/06/20 | 4,230 | 4,300 | 4,185 | 4,205 | -40 | -0.9% | 59,900 |
| 2011/06/17 | 4,370 | 4,370 | 4,175 | 4,245 | -75 | -1.7% | 56,800 |
| 2011/06/16 | 4,300 | 4,365 | 4,290 | 4,320 | -50 | -1.1% | 58,400 |
| 2011/06/15 | 4,350 | 4,370 | 4,325 | 4,370 | +10 | +0.2% | 40,700 |
3201～
3250
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
