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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,840 | 5,980 | 5,800 | 5,960 | +140 | +2.4% | 120,000 |
| 2023/08/30 | 5,820 | 5,850 | 5,760 | 5,820 | +40 | +0.7% | 56,500 |
| 2023/08/29 | 5,810 | 5,840 | 5,740 | 5,780 | -20 | -0.3% | 67,700 |
| 2023/08/28 | 5,700 | 5,800 | 5,690 | 5,800 | +110 | +1.9% | 92,300 |
| 2023/08/25 | 5,720 | 5,760 | 5,650 | 5,690 | -100 | -1.7% | 102,100 |
| 2023/08/24 | 5,710 | 5,850 | 5,700 | 5,790 | +120 | +2.1% | 106,600 |
| 2023/08/23 | 5,580 | 5,680 | 5,510 | 5,670 | -10 | -0.2% | 157,100 |
| 2023/08/22 | 5,750 | 5,750 | 5,640 | 5,680 | -110 | -1.9% | 120,600 |
| 2023/08/21 | 5,730 | 5,820 | 5,690 | 5,790 | +120 | +2.1% | 124,500 |
| 2023/08/18 | 5,710 | 5,730 | 5,590 | 5,670 | -160 | -2.7% | 176,500 |
| 2023/08/17 | 5,920 | 6,010 | 5,770 | 5,830 | -100 | -1.7% | 147,200 |
| 2023/08/16 | 5,950 | 6,010 | 5,880 | 5,930 | -80 | -1.3% | 138,500 |
| 2023/08/15 | 5,940 | 6,110 | 5,930 | 6,010 | -30 | -0.5% | 187,600 |
| 2023/08/14 | 6,130 | 6,300 | 6,010 | 6,040 | -130 | -2.1% | 248,200 |
| 2023/08/10 | 6,050 | 6,390 | 5,780 | 6,170 | +720 | +13.2% | 858,700 |
| 2023/08/09 | 5,440 | 5,520 | 5,370 | 5,450 | +30 | +0.6% | 193,400 |
| 2023/08/08 | 5,450 | 5,530 | 5,380 | 5,420 | -50 | -0.9% | 138,800 |
| 2023/08/07 | 5,410 | 5,480 | 5,340 | 5,470 | +30 | +0.6% | 152,700 |
| 2023/08/04 | 5,420 | 5,490 | 5,360 | 5,440 | +30 | +0.6% | 134,900 |
| 2023/08/03 | 5,450 | 5,550 | 5,400 | 5,410 | -120 | -2.2% | 189,600 |
| 2023/08/02 | 5,830 | 5,830 | 5,530 | 5,530 | -370 | -6.3% | 286,200 |
| 2023/08/01 | 5,760 | 5,930 | 5,730 | 5,900 | +210 | +3.7% | 306,700 |
| 2023/07/31 | 5,610 | 5,720 | 5,610 | 5,690 | +170 | +3.1% | 146,600 |
| 2023/07/28 | 5,410 | 5,560 | 5,400 | 5,520 | +50 | +0.9% | 284,900 |
| 2023/07/27 | 5,350 | 5,480 | 5,340 | 5,470 | +50 | +0.9% | 88,800 |
| 2023/07/26 | 5,380 | 5,450 | 5,350 | 5,420 | +110 | +2.1% | 126,500 |
| 2023/07/25 | 5,350 | 5,370 | 5,270 | 5,310 | +20 | +0.4% | 56,100 |
| 2023/07/24 | 5,330 | 5,340 | 5,260 | 5,290 | -10 | -0.2% | 122,000 |
| 2023/07/21 | 5,320 | 5,330 | 5,230 | 5,300 | -50 | -0.9% | 90,800 |
| 2023/07/20 | 5,440 | 5,470 | 5,350 | 5,350 | -70 | -1.3% | 56,200 |
| 2023/07/19 | 5,430 | 5,450 | 5,380 | 5,420 | +40 | +0.7% | 65,200 |
| 2023/07/18 | 5,390 | 5,440 | 5,310 | 5,380 | +80 | +1.5% | 109,100 |
| 2023/07/14 | 5,200 | 5,350 | 5,190 | 5,300 | +100 | +1.9% | 126,600 |
| 2023/07/13 | 5,170 | 5,250 | 5,170 | 5,200 | +30 | +0.6% | 69,300 |
| 2023/07/12 | 5,180 | 5,220 | 5,110 | 5,170 | -10 | -0.2% | 194,000 |
| 2023/07/11 | 5,260 | 5,300 | 5,150 | 5,180 | -90 | -1.7% | 96,500 |
| 2023/07/10 | 5,330 | 5,430 | 5,240 | 5,270 | +40 | +0.8% | 130,600 |
| 2023/07/07 | 5,220 | 5,270 | 5,150 | 5,230 | ±0 | ±0% | 69,800 |
| 2023/07/06 | 5,270 | 5,280 | 5,160 | 5,230 | -130 | -2.4% | 136,500 |
| 2023/07/05 | 5,400 | 5,410 | 5,280 | 5,360 | -50 | -0.9% | 114,500 |
| 2023/07/04 | 5,240 | 5,430 | 5,230 | 5,410 | +170 | +3.2% | 147,300 |
| 2023/07/03 | 5,190 | 5,270 | 5,190 | 5,240 | +120 | +2.3% | 53,300 |
| 2023/06/30 | 5,190 | 5,230 | 5,100 | 5,120 | -70 | -1.3% | 75,100 |
| 2023/06/29 | 5,170 | 5,250 | 5,170 | 5,190 | +20 | +0.4% | 90,000 |
| 2023/06/28 | 5,110 | 5,170 | 5,080 | 5,170 | +110 | +2.2% | 68,000 |
| 2023/06/27 | 5,090 | 5,090 | 5,020 | 5,060 | -70 | -1.4% | 64,300 |
| 2023/06/26 | 5,020 | 5,230 | 4,990 | 5,130 | +155 | +3.1% | 189,300 |
| 2023/06/23 | 5,240 | 5,250 | 4,915 | 4,975 | -215 | -4.1% | 168,100 |
| 2023/06/22 | 5,190 | 5,220 | 5,130 | 5,190 | -30 | -0.6% | 77,600 |
| 2023/06/21 | 5,060 | 5,300 | 5,060 | 5,220 | +70 | +1.4% | 160,900 |
301～
350
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
