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 |
|---|---|---|---|---|---|---|---|
| 2011/12/26 | 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 |
| 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 |
3251～
3300
件表示中 / 3676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 | 339,000円 | -2.1% | -27.3% | 4.28% | 10.16倍 | 0.76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 |
| ノリタケ | 321,500円 | +2.2% | -1.0% | 4.04% | 7.60倍 | 0.61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 |
| 黒崎播磨 | 211,400円 | +0.6% | -8.5% | 4.97% | 5.79倍 | 0.79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 | 143,600円 | -1.5% | -12.8% | 6.27% | 7.28倍 | 0.75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 |
| ベルテクス | 172,800円 | +8.6% | +6.0% | 2.89% | 10.73倍 | 1.32倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム
