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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 4,465 | 4,480 | 4,405 | 4,475 | -35 | -0.8% | 39,700 |
| 2011/06/01 | 4,520 | 4,525 | 4,460 | 4,510 | +35 | +0.8% | 53,800 |
| 2011/05/31 | 4,480 | 4,550 | 4,475 | 4,475 | -25 | -0.6% | 79,600 |
| 2011/05/30 | 4,475 | 4,540 | 4,455 | 4,500 | +30 | +0.7% | 35,100 |
| 2011/05/27 | 4,495 | 4,500 | 4,455 | 4,470 | -35 | -0.8% | 35,000 |
| 2011/05/26 | 4,510 | 4,535 | 4,490 | 4,505 | +15 | +0.3% | 55,200 |
| 2011/05/25 | 4,485 | 4,520 | 4,450 | 4,490 | +65 | +1.5% | 48,400 |
| 2011/05/24 | 4,380 | 4,455 | 4,375 | 4,425 | +40 | +0.9% | 32,100 |
| 2011/05/23 | 4,350 | 4,480 | 4,305 | 4,385 | -35 | -0.8% | 61,700 |
| 2011/05/20 | 4,470 | 4,495 | 4,410 | 4,420 | -50 | -1.1% | 22,700 |
| 2011/05/19 | 4,470 | 4,525 | 4,465 | 4,470 | ±0 | ±0% | 33,100 |
| 2011/05/18 | 4,400 | 4,490 | 4,400 | 4,470 | +70 | +1.6% | 36,900 |
| 2011/05/17 | 4,325 | 4,415 | 4,305 | 4,400 | +75 | +1.7% | 27,400 |
| 2011/05/16 | 4,335 | 4,375 | 4,325 | 4,325 | -80 | -1.8% | 33,700 |
| 2011/05/13 | 4,430 | 4,480 | 4,335 | 4,405 | -50 | -1.1% | 44,700 |
| 2011/05/12 | 4,410 | 4,510 | 4,410 | 4,455 | +10 | +0.2% | 36,300 |
| 2011/05/11 | 4,500 | 4,505 | 4,435 | 4,445 | -20 | -0.4% | 32,500 |
| 2011/05/10 | 4,455 | 4,490 | 4,420 | 4,465 | -10 | -0.2% | 28,300 |
| 2011/05/09 | 4,520 | 4,565 | 4,450 | 4,475 | +20 | +0.4% | 40,800 |
| 2011/05/06 | 4,460 | 4,460 | 4,395 | 4,455 | -70 | -1.5% | 46,400 |
| 2011/05/02 | 4,490 | 4,575 | 4,480 | 4,525 | +45 | +1% | 63,400 |
| 2011/04/28 | 4,360 | 4,490 | 4,315 | 4,480 | +145 | +3.3% | 83,700 |
| 2011/04/27 | 4,380 | 4,380 | 4,315 | 4,335 | -10 | -0.2% | 44,200 |
| 2011/04/26 | 4,395 | 4,395 | 4,290 | 4,345 | -85 | -1.9% | 63,500 |
| 2011/04/25 | 4,425 | 4,455 | 4,415 | 4,430 | +5 | +0.1% | 38,900 |
| 2011/04/22 | 4,400 | 4,440 | 4,340 | 4,425 | +50 | +1.1% | 39,200 |
| 2011/04/21 | 4,360 | 4,400 | 4,340 | 4,375 | +40 | +0.9% | 32,700 |
| 2011/04/20 | 4,390 | 4,400 | 4,330 | 4,335 | ±0 | ±0% | 57,400 |
| 2011/04/19 | 4,335 | 4,380 | 4,280 | 4,335 | -70 | -1.6% | 51,400 |
| 2011/04/18 | 4,375 | 4,440 | 4,375 | 4,405 | +45 | +1% | 36,200 |
| 2011/04/15 | 4,410 | 4,455 | 4,360 | 4,360 | -75 | -1.7% | 69,200 |
| 2011/04/14 | 4,400 | 4,465 | 4,370 | 4,435 | +70 | +1.6% | 84,000 |
| 2011/04/13 | 4,280 | 4,415 | 4,275 | 4,365 | +200 | +4.8% | 144,900 |
| 2011/04/12 | 4,245 | 4,250 | 4,155 | 4,165 | -80 | -1.9% | 59,500 |
| 2011/04/11 | 4,270 | 4,285 | 4,205 | 4,245 | -25 | -0.6% | 41,700 |
| 2011/04/08 | 4,130 | 4,315 | 4,130 | 4,270 | +105 | +2.5% | 52,000 |
| 2011/04/07 | 4,355 | 4,355 | 4,090 | 4,165 | -190 | -4.4% | 136,900 |
| 2011/04/06 | 4,470 | 4,470 | 4,280 | 4,355 | -130 | -2.9% | 122,500 |
| 2011/04/05 | 4,450 | 4,485 | 4,400 | 4,485 | +50 | +1.1% | 106,100 |
| 2011/04/04 | 4,420 | 4,450 | 4,405 | 4,435 | +20 | +0.5% | 49,700 |
| 2011/04/01 | 4,500 | 4,505 | 4,370 | 4,415 | -90 | -2% | 113,900 |
| 2011/03/31 | 4,385 | 4,505 | 4,350 | 4,505 | +130 | +3% | 96,500 |
| 2011/03/30 | 4,235 | 4,380 | 4,215 | 4,375 | +245 | +5.9% | 133,200 |
| 2011/03/29 | 4,050 | 4,170 | 3,995 | 4,130 | +90 | +2.2% | 79,100 |
| 2011/03/28 | 3,920 | 4,045 | 3,920 | 4,040 | +50 | +1.3% | 70,100 |
| 2011/03/25 | 4,065 | 4,075 | 3,945 | 3,990 | -5 | -0.1% | 60,400 |
| 2011/03/24 | 4,020 | 4,040 | 3,900 | 3,995 | -70 | -1.7% | 80,000 |
| 2011/03/23 | 4,150 | 4,150 | 4,010 | 4,065 | +15 | +0.4% | 108,000 |
| 2011/03/22 | 4,060 | 4,070 | 3,885 | 4,050 | +270 | +7.1% | 143,800 |
| 2011/03/18 | 3,620 | 3,900 | 3,605 | 3,780 | +160 | +4.4% | 150,400 |
3301～
3350
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
