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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 3,680 | 3,750 | 3,630 | 3,735 | +5 | +0.1% | 65,700 |
| 2011/10/25 | 3,640 | 3,740 | 3,605 | 3,730 | +160 | +4.5% | 76,300 |
| 2011/10/24 | 3,505 | 3,610 | 3,480 | 3,570 | +50 | +1.4% | 77,600 |
| 2011/10/21 | 3,520 | 3,575 | 3,510 | 3,520 | +15 | +0.4% | 44,300 |
| 2011/10/20 | 3,665 | 3,685 | 3,500 | 3,505 | -225 | -6% | 97,000 |
| 2011/10/19 | 3,820 | 3,870 | 3,730 | 3,730 | -55 | -1.5% | 59,100 |
| 2011/10/18 | 3,655 | 3,800 | 3,655 | 3,785 | +60 | +1.6% | 65,300 |
| 2011/10/17 | 3,730 | 3,755 | 3,680 | 3,725 | +100 | +2.8% | 91,200 |
| 2011/10/14 | 3,795 | 3,835 | 3,570 | 3,625 | +320 | +9.7% | 226,900 |
| 2011/10/13 | 3,185 | 3,305 | 3,185 | 3,305 | +130 | +4.1% | 48,800 |
| 2011/10/12 | 3,225 | 3,240 | 3,170 | 3,175 | -50 | -1.6% | 41,500 |
| 2011/10/11 | 3,180 | 3,250 | 3,175 | 3,225 | +125 | +4% | 35,300 |
| 2011/10/07 | 3,070 | 3,150 | 3,070 | 3,100 | +35 | +1.1% | 33,700 |
| 2011/10/06 | 2,999 | 3,070 | 2,994 | 3,065 | +94 | +3.2% | 23,700 |
| 2011/10/05 | 3,060 | 3,060 | 2,961 | 2,971 | -99 | -3.2% | 54,700 |
| 2011/10/04 | 3,010 | 3,100 | 2,950 | 3,070 | -10 | -0.3% | 79,900 |
| 2011/10/03 | 3,130 | 3,160 | 3,035 | 3,080 | -170 | -5.2% | 56,300 |
| 2011/09/30 | 3,280 | 3,295 | 3,160 | 3,250 | -35 | -1.1% | 47,500 |
| 2011/09/29 | 3,200 | 3,295 | 3,185 | 3,285 | +55 | +1.7% | 35,100 |
| 2011/09/28 | 3,150 | 3,250 | 3,150 | 3,230 | +80 | +2.5% | 43,300 |
| 2011/09/27 | 3,100 | 3,150 | 3,085 | 3,150 | +130 | +4.3% | 30,900 |
| 2011/09/26 | 3,210 | 3,210 | 3,015 | 3,020 | -205 | -6.4% | 70,700 |
| 2011/09/22 | 3,230 | 3,275 | 3,200 | 3,225 | -90 | -2.7% | 19,600 |
| 2011/09/21 | 3,325 | 3,340 | 3,290 | 3,315 | +30 | +0.9% | 25,000 |
| 2011/09/20 | 3,315 | 3,320 | 3,260 | 3,285 | -90 | -2.7% | 42,600 |
| 2011/09/16 | 3,295 | 3,375 | 3,260 | 3,375 | +125 | +3.8% | 39,700 |
| 2011/09/15 | 3,170 | 3,255 | 3,170 | 3,250 | +115 | +3.7% | 45,100 |
| 2011/09/14 | 3,155 | 3,220 | 3,120 | 3,135 | -30 | -0.9% | 39,800 |
| 2011/09/13 | 3,130 | 3,185 | 3,130 | 3,165 | +45 | +1.4% | 19,800 |
| 2011/09/12 | 3,110 | 3,140 | 3,080 | 3,120 | -100 | -3.1% | 25,800 |
| 2011/09/09 | 3,285 | 3,285 | 3,205 | 3,220 | +5 | +0.2% | 60,300 |
| 2011/09/08 | 3,275 | 3,295 | 3,210 | 3,215 | +10 | +0.3% | 31,600 |
| 2011/09/07 | 3,170 | 3,205 | 3,165 | 3,205 | +60 | +1.9% | 32,200 |
| 2011/09/06 | 3,270 | 3,270 | 3,125 | 3,145 | -125 | -3.8% | 41,000 |
| 2011/09/05 | 3,300 | 3,320 | 3,240 | 3,270 | -95 | -2.8% | 52,100 |
| 2011/09/02 | 3,430 | 3,450 | 3,340 | 3,365 | -90 | -2.6% | 70,100 |
| 2011/09/01 | 3,425 | 3,475 | 3,400 | 3,455 | +35 | +1% | 29,800 |
| 2011/08/31 | 3,450 | 3,460 | 3,395 | 3,420 | -50 | -1.4% | 68,400 |
| 2011/08/30 | 3,525 | 3,535 | 3,455 | 3,470 | -5 | -0.1% | 40,100 |
| 2011/08/29 | 3,450 | 3,520 | 3,400 | 3,475 | +50 | +1.5% | 44,100 |
| 2011/08/26 | 3,410 | 3,435 | 3,370 | 3,425 | +50 | +1.5% | 42,300 |
| 2011/08/25 | 3,345 | 3,415 | 3,345 | 3,375 | +90 | +2.7% | 57,500 |
| 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 |
3201～
3250
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 | 457,500円 | +9.6% | +3.1% | 2.62% | 12.63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 | 336,100円 | +0.6% | -2.1% | 3.57% | 14.21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 | 292,400円 | +4.0% | -38.4% | 3.90% | 22.11倍 | 0.77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 | 247,300円 | +0.6% | -8.5% | 4.25% | 6.77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 | 166,700円 | -1.5% | -12.8% | 5.40% | 8.45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
