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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 4,060 | 4,070 | 4,020 | 4,030 | -75 | -1.8% | 49,400 |
| 2010/06/23 | 4,145 | 4,145 | 4,095 | 4,105 | -110 | -2.6% | 39,400 |
| 2010/06/22 | 4,220 | 4,230 | 4,190 | 4,215 | -35 | -0.8% | 49,000 |
| 2010/06/21 | 4,190 | 4,265 | 4,170 | 4,250 | +65 | +1.6% | 68,600 |
| 2010/06/18 | 4,225 | 4,230 | 4,170 | 4,185 | -10 | -0.2% | 45,100 |
| 2010/06/17 | 4,250 | 4,250 | 4,165 | 4,195 | -30 | -0.7% | 33,800 |
| 2010/06/16 | 4,210 | 4,235 | 4,180 | 4,225 | +70 | +1.7% | 55,800 |
| 2010/06/15 | 4,160 | 4,185 | 4,135 | 4,155 | +15 | +0.4% | 62,800 |
| 2010/06/14 | 4,150 | 4,170 | 4,110 | 4,140 | +60 | +1.5% | 53,900 |
| 2010/06/11 | 4,110 | 4,125 | 4,075 | 4,080 | +40 | +1% | 57,900 |
| 2010/06/10 | 3,950 | 4,050 | 3,935 | 4,040 | +70 | +1.8% | 57,700 |
| 2010/06/09 | 3,960 | 3,990 | 3,890 | 3,970 | -25 | -0.6% | 69,300 |
| 2010/06/08 | 3,820 | 4,045 | 3,820 | 3,995 | +105 | +2.7% | 122,400 |
| 2010/06/07 | 3,885 | 3,945 | 3,815 | 3,890 | -160 | -4% | 136,800 |
| 2010/06/04 | 3,980 | 4,085 | 3,970 | 4,050 | +95 | +2.4% | 89,200 |
| 2010/06/03 | 4,000 | 4,015 | 3,940 | 3,955 | +5 | +0.1% | 108,100 |
| 2010/06/02 | 4,000 | 4,030 | 3,905 | 3,950 | -115 | -2.8% | 141,700 |
| 2010/06/01 | 4,110 | 4,115 | 4,050 | 4,065 | -45 | -1.1% | 44,600 |
| 2010/05/31 | 4,105 | 4,135 | 4,065 | 4,110 | -20 | -0.5% | 67,400 |
| 2010/05/28 | 4,275 | 4,285 | 4,050 | 4,130 | -75 | -1.8% | 166,200 |
| 2010/05/27 | 4,165 | 4,240 | 4,120 | 4,205 | +65 | +1.6% | 71,700 |
| 2010/05/26 | 4,155 | 4,295 | 4,105 | 4,140 | +55 | +1.3% | 69,500 |
| 2010/05/25 | 4,200 | 4,225 | 4,025 | 4,085 | -155 | -3.7% | 47,900 |
| 2010/05/24 | 4,310 | 4,310 | 4,210 | 4,240 | -50 | -1.2% | 38,300 |
| 2010/05/21 | 4,225 | 4,325 | 4,190 | 4,290 | -80 | -1.8% | 63,600 |
| 2010/05/20 | 4,400 | 4,445 | 4,355 | 4,370 | -75 | -1.7% | 29,600 |
| 2010/05/19 | 4,380 | 4,460 | 4,325 | 4,445 | -65 | -1.4% | 73,200 |
| 2010/05/18 | 4,615 | 4,615 | 4,485 | 4,510 | -100 | -2.2% | 55,700 |
| 2010/05/17 | 4,710 | 4,745 | 4,600 | 4,610 | -200 | -4.2% | 69,100 |
| 2010/05/14 | 4,860 | 4,865 | 4,800 | 4,810 | -40 | -0.8% | 26,400 |
| 2010/05/13 | 4,830 | 4,875 | 4,790 | 4,850 | +95 | +2% | 31,600 |
| 2010/05/12 | 4,735 | 4,795 | 4,680 | 4,755 | +25 | +0.5% | 46,900 |
| 2010/05/11 | 4,880 | 4,915 | 4,725 | 4,730 | -80 | -1.7% | 52,200 |
| 2010/05/10 | 4,730 | 4,840 | 4,710 | 4,810 | +80 | +1.7% | 48,700 |
| 2010/05/07 | 4,670 | 4,765 | 4,655 | 4,730 | -150 | -3.1% | 61,900 |
| 2010/05/06 | 4,910 | 4,920 | 4,830 | 4,880 | -150 | -3% | 75,100 |
| 2010/04/30 | 5,030 | 5,060 | 5,000 | 5,030 | +55 | +1.1% | 35,800 |
| 2010/04/28 | 4,960 | 5,050 | 4,945 | 4,975 | -85 | -1.7% | 35,200 |
| 2010/04/27 | 5,130 | 5,130 | 5,040 | 5,060 | -70 | -1.4% | 35,400 |
| 2010/04/26 | 5,190 | 5,190 | 5,110 | 5,130 | +90 | +1.8% | 58,000 |
| 2010/04/23 | 4,960 | 5,070 | 4,950 | 5,040 | +75 | +1.5% | 54,800 |
| 2010/04/22 | 4,955 | 4,980 | 4,925 | 4,965 | -45 | -0.9% | 40,400 |
| 2010/04/21 | 4,930 | 5,060 | 4,900 | 5,010 | +120 | +2.5% | 81,000 |
| 2010/04/20 | 4,930 | 4,950 | 4,875 | 4,890 | -30 | -0.6% | 79,800 |
| 2010/04/19 | 4,980 | 4,980 | 4,880 | 4,920 | -170 | -3.3% | 137,800 |
| 2010/04/16 | 5,130 | 5,140 | 5,060 | 5,090 | -40 | -0.8% | 42,100 |
| 2010/04/15 | 5,200 | 5,240 | 5,120 | 5,130 | -70 | -1.3% | 84,300 |
| 2010/04/14 | 5,060 | 5,300 | 5,060 | 5,200 | -60 | -1.1% | 251,100 |
| 2010/04/13 | 5,320 | 5,320 | 5,200 | 5,260 | -60 | -1.1% | 44,700 |
| 2010/04/12 | 5,340 | 5,400 | 5,300 | 5,320 | ±0 | ±0% | 31,200 |
3401～
3450
件表示中 / 3457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 | 720,000円 | +9.6% | +3.1% | 1.67% | 19.87倍 | 1.79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 |
| フジミインコ | 313,500円 | +6.4% | -2.9% | 2.34% | 35.78倍 | 3.20倍 |
|
半導体製造用のＣＭＰ（化学的機械的研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 東海カーボ | 99,500円 | +1.7% | -44.7% | 3.02% | 14.15倍 | 0.65倍 |
|
炭素製品大手。タイヤ用カーボン素材や電炉用電極、半導体用素材も。子会社でカソード事業 |
| 住阪セメ | 387,200円 | +3.2% | +33.3% | 3.10% | 12.87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 | 349,000円 | +4.0% | +1.2% | 3.27% | 14.55倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
