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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 4,840 | 4,845 | 4,795 | 4,810 | -25 | -0.5% | 28,100 |
| 2010/12/29 | 4,735 | 4,845 | 4,725 | 4,835 | +100 | +2.1% | 43,000 |
| 2010/12/28 | 4,730 | 4,750 | 4,725 | 4,735 | +5 | +0.1% | 10,300 |
| 2010/12/27 | 4,770 | 4,770 | 4,720 | 4,730 | ±0 | ±0% | 23,700 |
| 2010/12/24 | 4,730 | 4,755 | 4,685 | 4,730 | +5 | +0.1% | 19,900 |
| 2010/12/22 | 4,780 | 4,795 | 4,720 | 4,725 | -55 | -1.2% | 31,700 |
| 2010/12/21 | 4,750 | 4,800 | 4,740 | 4,780 | +45 | +1% | 49,500 |
| 2010/12/20 | 4,770 | 4,780 | 4,710 | 4,735 | -25 | -0.5% | 51,000 |
| 2010/12/17 | 4,795 | 4,815 | 4,730 | 4,760 | -30 | -0.6% | 62,200 |
| 2010/12/16 | 4,750 | 4,820 | 4,750 | 4,790 | -10 | -0.2% | 28,300 |
| 2010/12/15 | 4,750 | 4,800 | 4,725 | 4,800 | +70 | +1.5% | 28,200 |
| 2010/12/14 | 4,745 | 4,760 | 4,710 | 4,730 | -10 | -0.2% | 18,800 |
| 2010/12/13 | 4,675 | 4,745 | 4,640 | 4,740 | +70 | +1.5% | 62,200 |
| 2010/12/10 | 4,740 | 4,740 | 4,655 | 4,670 | -40 | -0.8% | 87,300 |
| 2010/12/09 | 4,785 | 4,795 | 4,700 | 4,710 | -70 | -1.5% | 65,800 |
| 2010/12/08 | 4,730 | 4,795 | 4,710 | 4,780 | +65 | +1.4% | 39,100 |
| 2010/12/07 | 4,705 | 4,720 | 4,680 | 4,715 | -25 | -0.5% | 29,800 |
| 2010/12/06 | 4,690 | 4,745 | 4,690 | 4,740 | +30 | +0.6% | 18,300 |
| 2010/12/03 | 4,760 | 4,775 | 4,690 | 4,710 | -30 | -0.6% | 25,200 |
| 2010/12/02 | 4,700 | 4,755 | 4,680 | 4,740 | +110 | +2.4% | 53,700 |
| 2010/12/01 | 4,550 | 4,645 | 4,550 | 4,630 | +65 | +1.4% | 34,300 |
| 2010/11/30 | 4,570 | 4,595 | 4,535 | 4,565 | -20 | -0.4% | 53,300 |
| 2010/11/29 | 4,630 | 4,665 | 4,565 | 4,585 | -45 | -1% | 62,700 |
| 2010/11/26 | 4,670 | 4,700 | 4,615 | 4,630 | -55 | -1.2% | 41,300 |
| 2010/11/25 | 4,715 | 4,745 | 4,670 | 4,685 | -30 | -0.6% | 35,900 |
| 2010/11/24 | 4,600 | 4,755 | 4,570 | 4,715 | +10 | +0.2% | 53,100 |
| 2010/11/22 | 4,695 | 4,725 | 4,680 | 4,705 | +20 | +0.4% | 42,700 |
| 2010/11/19 | 4,735 | 4,770 | 4,670 | 4,685 | -35 | -0.7% | 50,600 |
| 2010/11/18 | 4,690 | 4,745 | 4,655 | 4,720 | +30 | +0.6% | 58,800 |
| 2010/11/17 | 4,680 | 4,750 | 4,680 | 4,690 | -25 | -0.5% | 37,100 |
| 2010/11/16 | 4,740 | 4,770 | 4,700 | 4,715 | ±0 | ±0% | 43,800 |
| 2010/11/15 | 4,700 | 4,735 | 4,670 | 4,715 | +40 | +0.9% | 44,500 |
| 2010/11/12 | 4,740 | 4,770 | 4,675 | 4,675 | -95 | -2% | 49,400 |
| 2010/11/11 | 4,850 | 4,850 | 4,740 | 4,770 | -80 | -1.6% | 49,000 |
| 2010/11/10 | 4,765 | 4,885 | 4,765 | 4,850 | +90 | +1.9% | 58,600 |
| 2010/11/09 | 4,805 | 4,835 | 4,755 | 4,760 | -110 | -2.3% | 68,000 |
| 2010/11/08 | 4,850 | 4,880 | 4,780 | 4,870 | +70 | +1.5% | 48,200 |
| 2010/11/05 | 4,720 | 4,815 | 4,720 | 4,800 | +80 | +1.7% | 69,300 |
| 2010/11/04 | 4,650 | 4,720 | 4,645 | 4,720 | +110 | +2.4% | 69,500 |
| 2010/11/02 | 4,585 | 4,625 | 4,565 | 4,610 | +10 | +0.2% | 36,100 |
| 2010/11/01 | 4,645 | 4,655 | 4,585 | 4,600 | -15 | -0.3% | 51,800 |
| 2010/10/29 | 4,625 | 4,650 | 4,540 | 4,615 | +30 | +0.7% | 61,000 |
| 2010/10/28 | 4,590 | 4,610 | 4,560 | 4,585 | +40 | +0.9% | 79,100 |
| 2010/10/27 | 4,465 | 4,560 | 4,465 | 4,545 | +85 | +1.9% | 51,600 |
| 2010/10/26 | 4,430 | 4,525 | 4,430 | 4,460 | -10 | -0.2% | 47,100 |
| 2010/10/25 | 4,505 | 4,535 | 4,435 | 4,470 | -15 | -0.3% | 51,100 |
| 2010/10/22 | 4,525 | 4,560 | 4,470 | 4,485 | -80 | -1.8% | 68,000 |
| 2010/10/21 | 4,515 | 4,580 | 4,505 | 4,565 | +35 | +0.8% | 50,300 |
| 2010/10/20 | 4,600 | 4,610 | 4,520 | 4,530 | -115 | -2.5% | 81,700 |
| 2010/10/19 | 4,655 | 4,730 | 4,605 | 4,645 | -60 | -1.3% | 74,500 |
3401～
3450
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 | 463,500円 | +9.6% | +3.1% | 2.59% | 12.79倍 | 1.08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 | 328,900円 | +0.6% | -2.1% | 3.65% | 13.90倍 | 0.58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 | 290,500円 | +4.0% | -38.4% | 3.92% | 21.96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 | 238,900円 | +0.6% | -8.5% | 4.40% | 6.54倍 | 0.90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 | 164,100円 | -1.5% | -12.8% | 5.48% | 8.32倍 | 0.85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
