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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 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 |
3501～
3550
件表示中 / 3673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 | 358,500円 | -2.1% | -27.3% | 4.04% | 10.74倍 | 0.80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 |
| ノリタケ | 327,000円 | +2.2% | -1.0% | 3.98% | 7.73倍 | 0.63倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| 黒崎播磨 | 225,200円 | +0.6% | -8.5% | 4.66% | 6.17倍 | 0.85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 | 150,300円 | -1.5% | -12.8% | 5.99% | 7.62倍 | 0.78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 |
| ベルテクス | 178,300円 | +8.6% | +6.0% | 2.80% | 11.07倍 | 1.36倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
市場注目の銘柄
チャート関連のコラム
