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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 4,890 | 4,900 | 4,815 | 4,840 | -60 | -1.2% | 102,000 |
| 2025/07/04 | 4,910 | 4,915 | 4,845 | 4,900 | +25 | +0.5% | 79,700 |
| 2025/07/03 | 4,925 | 4,930 | 4,850 | 4,875 | +65 | +1.4% | 93,200 |
| 2025/07/02 | 4,805 | 4,875 | 4,765 | 4,810 | -25 | -0.5% | 152,600 |
| 2025/07/01 | 4,870 | 4,930 | 4,805 | 4,835 | -60 | -1.2% | 128,500 |
| 2025/06/30 | 4,990 | 5,020 | 4,880 | 4,895 | -30 | -0.6% | 157,600 |
| 2025/06/27 | 4,980 | 4,990 | 4,870 | 4,925 | +45 | +0.9% | 253,100 |
| 2025/06/26 | 4,675 | 4,975 | 4,645 | 4,880 | +265 | +5.7% | 359,600 |
| 2025/06/25 | 4,635 | 4,685 | 4,575 | 4,615 | +25 | +0.5% | 166,500 |
| 2025/06/24 | 4,720 | 4,725 | 4,575 | 4,590 | -100 | -2.1% | 165,600 |
| 2025/06/23 | 4,595 | 4,715 | 4,470 | 4,690 | +120 | +2.6% | 221,500 |
| 2025/06/20 | 4,415 | 4,595 | 4,415 | 4,570 | +175 | +4% | 182,900 |
| 2025/06/19 | 4,555 | 4,590 | 4,395 | 4,395 | -155 | -3.4% | 80,000 |
| 2025/06/18 | 4,565 | 4,600 | 4,480 | 4,550 | -50 | -1.1% | 149,200 |
| 2025/06/17 | 4,430 | 4,600 | 4,350 | 4,600 | +280 | +6.5% | 307,900 |
| 2025/06/16 | 4,290 | 4,335 | 4,270 | 4,320 | +70 | +1.6% | 58,800 |
| 2025/06/13 | 4,355 | 4,365 | 4,230 | 4,250 | -85 | -2% | 79,500 |
| 2025/06/12 | 4,425 | 4,430 | 4,305 | 4,335 | -75 | -1.7% | 90,900 |
| 2025/06/11 | 4,390 | 4,445 | 4,325 | 4,410 | +60 | +1.4% | 128,600 |
| 2025/06/10 | 4,240 | 4,490 | 4,240 | 4,350 | +145 | +3.4% | 288,300 |
| 2025/06/09 | 4,275 | 4,275 | 4,205 | 4,205 | -45 | -1.1% | 71,000 |
| 2025/06/06 | 4,250 | 4,295 | 4,235 | 4,250 | +15 | +0.4% | 70,900 |
| 2025/06/05 | 4,250 | 4,290 | 4,210 | 4,235 | -5 | -0.1% | 72,300 |
| 2025/06/04 | 4,295 | 4,320 | 4,210 | 4,240 | -25 | -0.6% | 133,200 |
| 2025/06/03 | 4,235 | 4,295 | 4,200 | 4,265 | +30 | +0.7% | 96,400 |
| 2025/06/02 | 4,265 | 4,290 | 4,215 | 4,235 | -15 | -0.4% | 95,900 |
| 2025/05/30 | 4,210 | 4,270 | 4,200 | 4,250 | +5 | +0.1% | 81,500 |
| 2025/05/29 | 4,210 | 4,250 | 4,210 | 4,245 | +40 | +1% | 74,600 |
| 2025/05/28 | 4,250 | 4,270 | 4,205 | 4,205 | -5 | -0.1% | 48,800 |
| 2025/05/27 | 4,175 | 4,220 | 4,165 | 4,210 | +45 | +1.1% | 58,400 |
| 2025/05/26 | 4,090 | 4,230 | 4,090 | 4,165 | +85 | +2.1% | 110,400 |
| 2025/05/23 | 4,120 | 4,125 | 4,070 | 4,080 | -10 | -0.2% | 48,200 |
| 2025/05/22 | 4,090 | 4,125 | 4,055 | 4,090 | -70 | -1.7% | 60,100 |
| 2025/05/21 | 4,095 | 4,180 | 4,070 | 4,160 | +75 | +1.8% | 92,400 |
| 2025/05/20 | 4,125 | 4,155 | 4,065 | 4,085 | +30 | +0.7% | 75,300 |
| 2025/05/19 | 4,085 | 4,105 | 4,040 | 4,055 | -40 | -1% | 50,400 |
| 2025/05/16 | 4,140 | 4,145 | 4,045 | 4,095 | -70 | -1.7% | 63,000 |
| 2025/05/15 | 4,140 | 4,230 | 4,130 | 4,165 | +25 | +0.6% | 88,700 |
| 2025/05/14 | 4,145 | 4,160 | 4,090 | 4,140 | +20 | +0.5% | 72,300 |
| 2025/05/13 | 4,240 | 4,265 | 4,120 | 4,120 | -60 | -1.4% | 153,600 |
| 2025/05/12 | 4,150 | 4,180 | 4,110 | 4,180 | +100 | +2.5% | 95,300 |
| 2025/05/09 | 4,070 | 4,110 | 4,070 | 4,080 | +55 | +1.4% | 86,900 |
| 2025/05/08 | 4,000 | 4,050 | 3,965 | 4,025 | -20 | -0.5% | 87,500 |
| 2025/05/07 | 4,070 | 4,095 | 4,045 | 4,045 | -55 | -1.3% | 88,200 |
| 2025/05/02 | 4,090 | 4,115 | 4,055 | 4,100 | +15 | +0.4% | 67,900 |
| 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 |
1～
50
件表示中 / 3736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 | 484,000円 | -2.1% | -27.3% | 3.00% | 14.50倍 | 1.08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 | 302,500円 | -0.7% | +42.0% | 3.77% | 14.23倍 | 0.82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 | 367,500円 | -0.1% | -10.9% | 3.81% | 9.93倍 | 0.70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 | 162,600円 | +20.8% | -1.1% | 5.54% | 9.27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 | 233,200円 | +5.4% | +0.8% | 2.79% | 13.53倍 | 1.60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
