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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 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 |
| 2010/04/09 | 5,380 | 5,390 | 5,280 | 5,320 | -60 | -1.1% | 44,900 |
| 2010/04/08 | 5,430 | 5,440 | 5,380 | 5,380 | -70 | -1.3% | 34,300 |
| 2010/04/07 | 5,460 | 5,480 | 5,440 | 5,450 | +30 | +0.6% | 41,200 |
| 2010/04/06 | 5,490 | 5,500 | 5,390 | 5,420 | -140 | -2.5% | 63,200 |
| 2010/04/05 | 5,540 | 5,560 | 5,500 | 5,560 | +200 | +3.7% | 115,000 |
| 2010/04/02 | 5,400 | 5,400 | 5,330 | 5,360 | +80 | +1.5% | 47,100 |
| 2010/04/01 | 5,280 | 5,290 | 5,230 | 5,280 | - | - | 49,100 |
3501～
3544
件表示中 / 3544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 | 547,000円 | +9.6% | +3.1% | 2.19% | 15.09倍 | 1.28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 | 401,400円 | +3.2% | +33.3% | 2.99% | 12.85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 | 351,500円 | +4.0% | +1.2% | 3.24% | 14.20倍 | 0.95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 |
| ノリタケ | 380,000円 | +2.2% | -1.0% | 3.42% | 9.16倍 | 0.75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 |
| 品川リフラ | 173,100円 | -0.8% | +0.7% | 5.20% | 7.89倍 | 0.95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
