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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 4,450 | 4,475 | 4,435 | 4,450 | +50 | +1.1% | 30,500 |
| 2010/08/04 | 4,470 | 4,475 | 4,375 | 4,400 | -85 | -1.9% | 62,400 |
| 2010/08/03 | 4,470 | 4,495 | 4,440 | 4,485 | +120 | +2.7% | 60,000 |
| 2010/08/02 | 4,295 | 4,415 | 4,270 | 4,365 | ±0 | ±0% | 60,200 |
| 2010/07/30 | 4,540 | 4,540 | 4,360 | 4,365 | -170 | -3.7% | 77,200 |
| 2010/07/29 | 4,470 | 4,570 | 4,470 | 4,535 | +5 | +0.1% | 41,700 |
| 2010/07/28 | 4,560 | 4,595 | 4,515 | 4,530 | +60 | +1.3% | 69,800 |
| 2010/07/27 | 4,615 | 4,615 | 4,470 | 4,470 | -100 | -2.2% | 72,000 |
| 2010/07/26 | 4,465 | 4,605 | 4,425 | 4,570 | +150 | +3.4% | 127,200 |
| 2010/07/23 | 4,365 | 4,520 | 4,350 | 4,420 | +195 | +4.6% | 237,900 |
| 2010/07/22 | 4,320 | 4,320 | 4,095 | 4,225 | -95 | -2.2% | 233,300 |
| 2010/07/21 | 4,435 | 4,470 | 4,310 | 4,320 | -50 | -1.1% | 146,800 |
| 2010/07/20 | 4,135 | 4,460 | 4,130 | 4,370 | +165 | +3.9% | 216,000 |
| 2010/07/16 | 4,020 | 4,245 | 4,005 | 4,205 | -55 | -1.3% | 245,900 |
| 2010/07/15 | 4,330 | 4,330 | 4,240 | 4,260 | -90 | -2.1% | 38,500 |
| 2010/07/14 | 4,435 | 4,435 | 4,330 | 4,350 | +5 | +0.1% | 51,500 |
| 2010/07/13 | 4,390 | 4,435 | 4,315 | 4,345 | -60 | -1.4% | 50,500 |
| 2010/07/12 | 4,445 | 4,480 | 4,370 | 4,405 | -5 | -0.1% | 67,000 |
| 2010/07/09 | 4,280 | 4,470 | 4,200 | 4,410 | +180 | +4.3% | 170,500 |
| 2010/07/08 | 4,270 | 4,310 | 4,180 | 4,230 | +30 | +0.7% | 86,100 |
| 2010/07/07 | 4,035 | 4,210 | 4,030 | 4,200 | +170 | +4.2% | 130,500 |
| 2010/07/06 | 3,950 | 4,060 | 3,900 | 4,030 | +80 | +2% | 69,200 |
| 2010/07/05 | 3,945 | 4,010 | 3,925 | 3,950 | -15 | -0.4% | 31,700 |
| 2010/07/02 | 3,920 | 4,005 | 3,920 | 3,965 | +45 | +1.1% | 44,600 |
| 2010/07/01 | 3,905 | 3,975 | 3,880 | 3,920 | -40 | -1% | 42,600 |
| 2010/06/30 | 3,930 | 3,970 | 3,910 | 3,960 | -85 | -2.1% | 42,200 |
| 2010/06/29 | 4,000 | 4,055 | 3,935 | 4,045 | +35 | +0.9% | 86,500 |
| 2010/06/28 | 4,100 | 4,100 | 4,005 | 4,010 | -80 | -2% | 30,600 |
| 2010/06/25 | 4,020 | 4,105 | 4,000 | 4,090 | +60 | +1.5% | 56,000 |
| 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 |
3501～
3550
件表示中 / 3586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 | 459,000円 | +9.6% | +3.1% | 2.61% | 12.67倍 | 1.07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 | 336,300円 | +0.6% | -2.1% | 3.57% | 14.22倍 | 0.59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 | 295,300円 | +4.0% | -38.4% | 3.86% | 22.33倍 | 0.78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 | 247,600円 | +0.6% | -8.5% | 4.24% | 6.78倍 | 0.93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 | 166,600円 | -1.5% | -12.8% | 5.40% | 8.44倍 | 0.87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
