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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,030 | 5,150 | 5,000 | 5,150 | +90 | +1.8% | 88,700 |
| 2023/06/19 | 5,070 | 5,100 | 5,020 | 5,060 | -40 | -0.8% | 70,200 |
| 2023/06/16 | 5,050 | 5,120 | 4,995 | 5,100 | +10 | +0.2% | 143,200 |
| 2023/06/15 | 5,020 | 5,160 | 4,990 | 5,090 | +80 | +1.6% | 161,700 |
| 2023/06/14 | 5,010 | 5,040 | 4,910 | 5,010 | -10 | -0.2% | 141,400 |
| 2023/06/13 | 5,030 | 5,050 | 4,960 | 5,020 | +10 | +0.2% | 153,700 |
| 2023/06/12 | 5,030 | 5,070 | 4,995 | 5,010 | -50 | -1% | 92,800 |
| 2023/06/09 | 5,020 | 5,070 | 4,980 | 5,060 | +80 | +1.6% | 97,100 |
| 2023/06/08 | 5,060 | 5,100 | 4,940 | 4,980 | -120 | -2.4% | 116,700 |
| 2023/06/07 | 5,080 | 5,180 | 5,060 | 5,100 | +10 | +0.2% | 123,300 |
| 2023/06/06 | 5,110 | 5,130 | 5,030 | 5,090 | -100 | -1.9% | 125,000 |
| 2023/06/05 | 5,170 | 5,220 | 5,110 | 5,190 | +90 | +1.8% | 98,200 |
| 2023/06/02 | 5,080 | 5,120 | 5,000 | 5,100 | +40 | +0.8% | 93,600 |
| 2023/06/01 | 4,950 | 5,100 | 4,945 | 5,060 | +20 | +0.4% | 123,700 |
| 2023/05/31 | 5,100 | 5,110 | 5,000 | 5,040 | -60 | -1.2% | 229,400 |
| 2023/05/30 | 5,070 | 5,140 | 5,030 | 5,100 | +20 | +0.4% | 179,500 |
| 2023/05/29 | 5,190 | 5,230 | 5,070 | 5,080 | +60 | +1.2% | 145,700 |
| 2023/05/26 | 5,050 | 5,130 | 4,995 | 5,020 | +10 | +0.2% | 97,400 |
| 2023/05/25 | 4,900 | 5,050 | 4,890 | 5,010 | +105 | +2.1% | 104,200 |
| 2023/05/24 | 4,865 | 4,960 | 4,865 | 4,905 | +15 | +0.3% | 112,100 |
| 2023/05/23 | 5,050 | 5,050 | 4,890 | 4,890 | -130 | -2.6% | 117,700 |
| 2023/05/22 | 4,950 | 5,030 | 4,940 | 5,020 | +25 | +0.5% | 132,700 |
| 2023/05/19 | 5,010 | 5,060 | 4,965 | 4,995 | -15 | -0.3% | 149,300 |
| 2023/05/18 | 5,080 | 5,080 | 4,930 | 5,010 | -30 | -0.6% | 267,800 |
| 2023/05/17 | 4,990 | 5,130 | 4,940 | 5,040 | +170 | +3.5% | 408,200 |
| 2023/05/16 | 4,760 | 4,900 | 4,730 | 4,870 | +180 | +3.8% | 276,100 |
| 2023/05/15 | 4,620 | 4,705 | 4,595 | 4,690 | +170 | +3.8% | 189,500 |
| 2023/05/12 | 4,480 | 4,565 | 4,395 | 4,520 | +10 | +0.2% | 201,800 |
| 2023/05/11 | 4,505 | 4,600 | 4,430 | 4,510 | +240 | +5.6% | 417,600 |
| 2023/05/10 | 4,235 | 4,280 | 4,210 | 4,270 | +60 | +1.4% | 173,000 |
| 2023/05/09 | 4,240 | 4,240 | 4,150 | 4,210 | +10 | +0.2% | 130,400 |
| 2023/05/08 | 4,240 | 4,255 | 4,175 | 4,200 | -30 | -0.7% | 111,000 |
| 2023/05/02 | 4,135 | 4,245 | 4,130 | 4,230 | +75 | +1.8% | 121,300 |
| 2023/05/01 | 4,100 | 4,250 | 4,100 | 4,155 | +225 | +5.7% | 294,200 |
| 2023/04/28 | 3,970 | 3,970 | 3,880 | 3,930 | +25 | +0.6% | 224,700 |
| 2023/04/27 | 3,915 | 3,970 | 3,895 | 3,905 | -60 | -1.5% | 137,900 |
| 2023/04/26 | 4,035 | 4,060 | 3,950 | 3,965 | -120 | -2.9% | 127,700 |
| 2023/04/25 | 4,155 | 4,160 | 4,075 | 4,085 | -40 | -1% | 82,000 |
| 2023/04/24 | 4,075 | 4,145 | 4,075 | 4,125 | +45 | +1.1% | 79,300 |
| 2023/04/21 | 4,060 | 4,110 | 4,040 | 4,080 | +5 | +0.1% | 94,300 |
| 2023/04/20 | 4,130 | 4,150 | 4,075 | 4,075 | -110 | -2.6% | 92,900 |
| 2023/04/19 | 4,060 | 4,190 | 4,055 | 4,185 | +90 | +2.2% | 119,900 |
| 2023/04/18 | 4,120 | 4,120 | 4,070 | 4,095 | -15 | -0.4% | 67,500 |
| 2023/04/17 | 4,120 | 4,125 | 4,050 | 4,110 | -15 | -0.4% | 84,200 |
| 2023/04/14 | 4,005 | 4,135 | 3,970 | 4,125 | +160 | +4% | 169,600 |
| 2023/04/13 | 3,950 | 3,970 | 3,920 | 3,965 | ±0 | ±0% | 55,300 |
| 2023/04/12 | 3,965 | 4,005 | 3,940 | 3,965 | +5 | +0.1% | 114,700 |
| 2023/04/11 | 3,920 | 4,030 | 3,910 | 3,960 | +155 | +4.1% | 192,200 |
| 2023/04/10 | 3,840 | 3,840 | 3,790 | 3,805 | ±0 | ±0% | 81,000 |
| 2023/04/07 | 3,850 | 3,870 | 3,800 | 3,805 | -5 | -0.1% | 83,700 |
351～
400
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 | 451,500円 | +9.6% | +3.1% | 2.66% | 12.46倍 | 1.05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 | 332,200円 | +0.6% | -2.1% | 3.61% | 14.04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 | 291,900円 | +4.0% | -38.4% | 3.91% | 22.07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 | 245,100円 | +0.6% | -8.5% | 4.28% | 6.71倍 | 0.92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 | 164,800円 | -1.5% | -12.8% | 5.46% | 8.36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
