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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 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 |
3551～
3600
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
