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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 4,610 | 4,735 | 4,600 | 4,705 | +100 | +2.2% | 71,900 |
| 2010/10/15 | 4,480 | 4,615 | 4,480 | 4,605 | +135 | +3% | 111,900 |
| 2010/10/14 | 4,605 | 4,620 | 4,460 | 4,470 | -50 | -1.1% | 291,300 |
| 2010/10/13 | 4,460 | 4,525 | 4,460 | 4,520 | +55 | +1.2% | 89,400 |
| 2010/10/12 | 4,385 | 4,500 | 4,370 | 4,465 | +85 | +1.9% | 105,800 |
| 2010/10/08 | 4,400 | 4,480 | 4,360 | 4,380 | -70 | -1.6% | 83,000 |
| 2010/10/07 | 4,400 | 4,450 | 4,400 | 4,450 | +15 | +0.3% | 24,200 |
| 2010/10/06 | 4,500 | 4,515 | 4,375 | 4,435 | -60 | -1.3% | 59,600 |
| 2010/10/05 | 4,355 | 4,520 | 4,340 | 4,495 | +140 | +3.2% | 117,600 |
| 2010/10/04 | 4,260 | 4,390 | 4,260 | 4,355 | +100 | +2.4% | 69,200 |
| 2010/10/01 | 4,265 | 4,270 | 4,195 | 4,255 | -5 | -0.1% | 31,500 |
| 2010/09/30 | 4,245 | 4,295 | 4,230 | 4,260 | +15 | +0.4% | 26,100 |
| 2010/09/29 | 4,265 | 4,295 | 4,225 | 4,245 | -25 | -0.6% | 35,400 |
| 2010/09/28 | 4,285 | 4,325 | 4,255 | 4,270 | -15 | -0.4% | 29,000 |
| 2010/09/27 | 4,330 | 4,330 | 4,250 | 4,285 | +50 | +1.2% | 24,600 |
| 2010/09/24 | 4,200 | 4,310 | 4,150 | 4,235 | ±0 | ±0% | 39,200 |
| 2010/09/22 | 4,285 | 4,300 | 4,235 | 4,235 | -105 | -2.4% | 32,100 |
| 2010/09/21 | 4,370 | 4,400 | 4,305 | 4,340 | -15 | -0.3% | 51,300 |
| 2010/09/17 | 4,200 | 4,385 | 4,185 | 4,355 | +205 | +4.9% | 126,600 |
| 2010/09/16 | 4,150 | 4,150 | 4,070 | 4,150 | +15 | +0.4% | 50,300 |
| 2010/09/15 | 4,095 | 4,160 | 4,040 | 4,135 | +40 | +1% | 48,800 |
| 2010/09/14 | 4,120 | 4,140 | 4,075 | 4,095 | -30 | -0.7% | 32,400 |
| 2010/09/13 | 4,145 | 4,170 | 4,125 | 4,125 | -5 | -0.1% | 21,700 |
| 2010/09/10 | 4,120 | 4,170 | 4,110 | 4,130 | +15 | +0.4% | 40,800 |
| 2010/09/09 | 4,130 | 4,150 | 4,045 | 4,115 | -15 | -0.4% | 39,100 |
| 2010/09/08 | 4,070 | 4,135 | 4,040 | 4,130 | -25 | -0.6% | 31,000 |
| 2010/09/07 | 4,160 | 4,210 | 4,130 | 4,155 | -10 | -0.2% | 38,600 |
| 2010/09/06 | 4,150 | 4,170 | 4,095 | 4,165 | +70 | +1.7% | 26,800 |
| 2010/09/03 | 4,050 | 4,125 | 4,050 | 4,095 | +50 | +1.2% | 35,300 |
| 2010/09/02 | 4,075 | 4,085 | 3,975 | 4,045 | +5 | +0.1% | 63,300 |
| 2010/09/01 | 4,065 | 4,075 | 4,015 | 4,040 | -25 | -0.6% | 46,300 |
| 2010/08/31 | 4,100 | 4,105 | 4,010 | 4,065 | -80 | -1.9% | 55,500 |
| 2010/08/30 | 4,100 | 4,170 | 4,100 | 4,145 | +105 | +2.6% | 43,700 |
| 2010/08/27 | 4,025 | 4,060 | 4,010 | 4,040 | +25 | +0.6% | 42,600 |
| 2010/08/26 | 4,000 | 4,045 | 3,985 | 4,015 | +80 | +2% | 51,800 |
| 2010/08/25 | 3,890 | 4,045 | 3,880 | 3,935 | +15 | +0.4% | 64,100 |
| 2010/08/24 | 3,935 | 3,940 | 3,865 | 3,920 | -50 | -1.3% | 62,300 |
| 2010/08/23 | 4,020 | 4,035 | 3,960 | 3,970 | -45 | -1.1% | 35,800 |
| 2010/08/20 | 4,085 | 4,100 | 4,010 | 4,015 | -120 | -2.9% | 64,800 |
| 2010/08/19 | 4,110 | 4,155 | 4,075 | 4,135 | +60 | +1.5% | 51,000 |
| 2010/08/18 | 4,145 | 4,155 | 4,025 | 4,075 | +70 | +1.7% | 96,200 |
| 2010/08/17 | 4,015 | 4,030 | 3,965 | 4,005 | -45 | -1.1% | 88,600 |
| 2010/08/16 | 4,065 | 4,075 | 4,010 | 4,050 | -65 | -1.6% | 71,900 |
| 2010/08/13 | 4,265 | 4,315 | 4,080 | 4,115 | -160 | -3.7% | 145,100 |
| 2010/08/12 | 4,305 | 4,325 | 4,205 | 4,275 | -100 | -2.3% | 71,500 |
| 2010/08/11 | 4,420 | 4,425 | 4,350 | 4,375 | -115 | -2.6% | 62,100 |
| 2010/08/10 | 4,475 | 4,490 | 4,455 | 4,490 | +40 | +0.9% | 55,800 |
| 2010/08/09 | 4,345 | 4,460 | 4,315 | 4,450 | +45 | +1% | 52,900 |
| 2010/08/06 | 4,440 | 4,440 | 4,375 | 4,405 | -45 | -1% | 67,900 |
| 2010/08/05 | 4,450 | 4,475 | 4,435 | 4,450 | +50 | +1.1% | 30,500 |
3451～
3500
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
