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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,005 | 4,085 | 4,000 | 4,085 | +80 | +2% | 69,000 |
| 2025/04/30 | 4,020 | 4,035 | 3,985 | 4,005 | -25 | -0.6% | 67,900 |
| 2025/04/28 | 4,040 | 4,060 | 3,995 | 4,030 | -10 | -0.2% | 104,800 |
| 2025/04/25 | 4,000 | 4,075 | 3,995 | 4,040 | +100 | +2.5% | 83,500 |
| 2025/04/24 | 4,000 | 4,000 | 3,925 | 3,940 | -5 | -0.1% | 51,200 |
| 2025/04/23 | 3,940 | 4,010 | 3,935 | 3,945 | +60 | +1.5% | 117,600 |
| 2025/04/22 | 3,900 | 3,930 | 3,845 | 3,885 | ±0 | ±0% | 64,700 |
| 2025/04/21 | 3,860 | 3,920 | 3,835 | 3,885 | +35 | +0.9% | 69,800 |
| 2025/04/18 | 3,825 | 3,880 | 3,800 | 3,850 | +20 | +0.5% | 73,900 |
| 2025/04/17 | 3,770 | 3,835 | 3,770 | 3,830 | +65 | +1.7% | 73,700 |
| 2025/04/16 | 3,800 | 3,825 | 3,725 | 3,765 | -55 | -1.4% | 86,400 |
| 2025/04/15 | 3,830 | 3,870 | 3,805 | 3,820 | +70 | +1.9% | 135,900 |
| 2025/04/14 | 3,715 | 3,765 | 3,680 | 3,750 | +105 | +2.9% | 86,900 |
| 2025/04/11 | 3,590 | 3,650 | 3,495 | 3,645 | -5 | -0.1% | 107,400 |
| 2025/04/10 | 3,705 | 3,710 | 3,590 | 3,650 | +260 | +7.7% | 156,100 |
| 2025/04/09 | 3,400 | 3,415 | 3,300 | 3,390 | -120 | -3.4% | 178,600 |
| 2025/04/08 | 3,445 | 3,570 | 3,435 | 3,510 | +275 | +8.5% | 135,100 |
| 2025/04/07 | 3,135 | 3,315 | 3,120 | 3,235 | -350 | -9.8% | 204,600 |
| 2025/04/04 | 3,750 | 3,770 | 3,520 | 3,585 | -240 | -6.3% | 294,000 |
| 2025/04/03 | 3,785 | 3,905 | 3,770 | 3,825 | -170 | -4.3% | 231,600 |
| 2025/04/02 | 3,970 | 4,055 | 3,945 | 3,995 | +70 | +1.8% | 178,700 |
| 2025/04/01 | 3,965 | 3,985 | 3,925 | 3,925 | +10 | +0.3% | 84,000 |
| 2025/03/31 | 3,965 | 3,975 | 3,895 | 3,915 | -135 | -3.3% | 141,400 |
| 2025/03/28 | 4,115 | 4,140 | 4,040 | 4,050 | -90 | -2.2% | 83,100 |
| 2025/03/27 | 4,100 | 4,155 | 4,095 | 4,140 | ±0 | ±0% | 130,400 |
| 2025/03/26 | 4,165 | 4,170 | 4,125 | 4,140 | -10 | -0.2% | 84,500 |
| 2025/03/25 | 4,150 | 4,165 | 4,090 | 4,150 | +40 | +1% | 116,400 |
| 2025/03/24 | 4,150 | 4,155 | 4,070 | 4,110 | -40 | -1% | 116,800 |
| 2025/03/21 | 4,195 | 4,200 | 4,145 | 4,150 | -5 | -0.1% | 124,000 |
| 2025/03/19 | 4,195 | 4,240 | 4,145 | 4,155 | -15 | -0.4% | 156,900 |
| 2025/03/18 | 4,185 | 4,200 | 4,150 | 4,170 | +100 | +2.5% | 146,000 |
| 2025/03/17 | 4,050 | 4,085 | 4,035 | 4,070 | +60 | +1.5% | 131,200 |
| 2025/03/14 | 4,000 | 4,045 | 3,960 | 4,010 | +50 | +1.3% | 182,100 |
| 2025/03/13 | 4,010 | 4,015 | 3,920 | 3,960 | -35 | -0.9% | 100,700 |
| 2025/03/12 | 4,000 | 4,020 | 3,930 | 3,995 | +10 | +0.3% | 124,900 |
| 2025/03/11 | 3,950 | 3,985 | 3,860 | 3,985 | +20 | +0.5% | 125,800 |
| 2025/03/10 | 3,940 | 3,980 | 3,915 | 3,965 | +50 | +1.3% | 109,400 |
| 2025/03/07 | 3,845 | 3,920 | 3,815 | 3,915 | +15 | +0.4% | 120,300 |
| 2025/03/06 | 3,870 | 3,915 | 3,860 | 3,900 | +100 | +2.6% | 101,500 |
| 2025/03/05 | 3,815 | 3,840 | 3,785 | 3,800 | -5 | -0.1% | 119,800 |
| 2025/03/04 | 3,800 | 3,820 | 3,760 | 3,805 | -45 | -1.2% | 137,200 |
| 2025/03/03 | 3,830 | 3,870 | 3,830 | 3,850 | +35 | +0.9% | 133,500 |
| 2025/02/28 | 3,850 | 3,875 | 3,795 | 3,815 | -125 | -3.2% | 192,800 |
| 2025/02/27 | 3,935 | 3,955 | 3,910 | 3,940 | +10 | +0.3% | 100,700 |
| 2025/02/26 | 3,875 | 3,930 | 3,845 | 3,930 | +30 | +0.8% | 165,900 |
| 2025/02/25 | 3,890 | 3,950 | 3,890 | 3,900 | ±0 | ±0% | 134,700 |
| 2025/02/21 | 3,875 | 3,965 | 3,855 | 3,900 | -20 | -0.5% | 242,700 |
| 2025/02/20 | 3,990 | 4,000 | 3,900 | 3,920 | -90 | -2.2% | 156,500 |
| 2025/02/19 | 4,120 | 4,125 | 3,990 | 4,010 | -55 | -1.4% | 173,400 |
| 2025/02/18 | 3,995 | 4,120 | 3,955 | 4,065 | +215 | +5.6% | 398,600 |
1～
50
件表示中 / 3691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 | 409,500円 | -2.1% | -27.3% | 3.54% | 12.27倍 | 0.91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 |
| ニチハ | 287,500円 | +4.0% | -38.4% | 3.97% | 21.74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 | 250,600円 | +0.6% | -8.5% | 4.19% | 6.86倍 | 0.94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 | 159,200円 | -1.5% | -12.8% | 5.65% | 8.07倍 | 0.83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 | 198,200円 | +5.7% | +10.3% | 3.03% | 10.50倍 | 1.52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
