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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 5,210 | 5,300 | 5,190 | 5,260 | -100 | -1.9% | 109,700 |
| 2023/10/18 | 5,320 | 5,380 | 5,290 | 5,360 | -80 | -1.5% | 72,300 |
| 2023/10/17 | 5,470 | 5,470 | 5,360 | 5,440 | +60 | +1.1% | 121,400 |
| 2023/10/16 | 5,450 | 5,450 | 5,330 | 5,380 | -200 | -3.6% | 110,700 |
| 2023/10/13 | 5,680 | 5,720 | 5,560 | 5,580 | -120 | -2.1% | 76,000 |
| 2023/10/12 | 5,590 | 5,700 | 5,540 | 5,700 | +170 | +3.1% | 124,900 |
| 2023/10/11 | 5,560 | 5,600 | 5,510 | 5,530 | -10 | -0.2% | 84,800 |
| 2023/10/10 | 5,440 | 5,570 | 5,410 | 5,540 | +130 | +2.4% | 134,800 |
| 2023/10/06 | 5,280 | 5,420 | 5,260 | 5,410 | +160 | +3% | 135,700 |
| 2023/10/05 | 5,240 | 5,310 | 5,200 | 5,250 | +80 | +1.5% | 111,200 |
| 2023/10/04 | 5,250 | 5,290 | 5,130 | 5,170 | -160 | -3% | 146,800 |
| 2023/10/03 | 5,440 | 5,530 | 5,330 | 5,330 | -100 | -1.8% | 133,100 |
| 2023/10/02 | 5,470 | 5,560 | 5,430 | 5,430 | +10 | +0.2% | 117,200 |
| 2023/09/29 | 5,410 | 5,540 | 5,370 | 5,420 | +40 | +0.7% | 121,900 |
| 2023/09/28 | 5,410 | 5,490 | 5,340 | 5,380 | -30 | -0.6% | 83,200 |
| 2023/09/27 | 5,440 | 5,440 | 5,350 | 5,410 | -60 | -1.1% | 77,000 |
| 2023/09/26 | 5,450 | 5,500 | 5,400 | 5,470 | +40 | +0.7% | 81,800 |
| 2023/09/25 | 5,450 | 5,460 | 5,350 | 5,430 | +10 | +0.2% | 59,900 |
| 2023/09/22 | 5,400 | 5,460 | 5,350 | 5,420 | -10 | -0.2% | 78,300 |
| 2023/09/21 | 5,500 | 5,550 | 5,410 | 5,430 | -80 | -1.5% | 118,300 |
| 2023/09/20 | 5,690 | 5,690 | 5,510 | 5,510 | -180 | -3.2% | 184,300 |
| 2023/09/19 | 5,740 | 5,740 | 5,630 | 5,690 | -110 | -1.9% | 140,700 |
| 2023/09/15 | 5,700 | 5,880 | 5,630 | 5,800 | +160 | +2.8% | 127,000 |
| 2023/09/14 | 5,580 | 5,660 | 5,540 | 5,640 | +60 | +1.1% | 64,700 |
| 2023/09/13 | 5,640 | 5,670 | 5,560 | 5,580 | -100 | -1.8% | 96,500 |
| 2023/09/12 | 5,820 | 5,820 | 5,610 | 5,680 | -40 | -0.7% | 116,300 |
| 2023/09/11 | 5,920 | 5,950 | 5,690 | 5,720 | +100 | +1.8% | 276,500 |
| 2023/09/08 | 5,760 | 5,790 | 5,610 | 5,620 | -200 | -3.4% | 115,100 |
| 2023/09/07 | 5,890 | 5,910 | 5,790 | 5,820 | -80 | -1.4% | 53,500 |
| 2023/09/06 | 5,900 | 5,940 | 5,870 | 5,900 | -20 | -0.3% | 48,400 |
| 2023/09/05 | 6,010 | 6,010 | 5,890 | 5,920 | -60 | -1% | 86,600 |
| 2023/09/04 | 6,020 | 6,020 | 5,950 | 5,980 | -10 | -0.2% | 60,800 |
| 2023/09/01 | 6,040 | 6,050 | 5,960 | 5,990 | +30 | +0.5% | 91,800 |
| 2023/08/31 | 5,840 | 5,980 | 5,800 | 5,960 | +140 | +2.4% | 120,000 |
| 2023/08/30 | 5,820 | 5,850 | 5,760 | 5,820 | +40 | +0.7% | 56,500 |
| 2023/08/29 | 5,810 | 5,840 | 5,740 | 5,780 | -20 | -0.3% | 67,700 |
| 2023/08/28 | 5,700 | 5,800 | 5,690 | 5,800 | +110 | +1.9% | 92,300 |
| 2023/08/25 | 5,720 | 5,760 | 5,650 | 5,690 | -100 | -1.7% | 102,100 |
| 2023/08/24 | 5,710 | 5,850 | 5,700 | 5,790 | +120 | +2.1% | 106,600 |
| 2023/08/23 | 5,580 | 5,680 | 5,510 | 5,670 | -10 | -0.2% | 157,100 |
| 2023/08/22 | 5,750 | 5,750 | 5,640 | 5,680 | -110 | -1.9% | 120,600 |
| 2023/08/21 | 5,730 | 5,820 | 5,690 | 5,790 | +120 | +2.1% | 124,500 |
| 2023/08/18 | 5,710 | 5,730 | 5,590 | 5,670 | -160 | -2.7% | 176,500 |
| 2023/08/17 | 5,920 | 6,010 | 5,770 | 5,830 | -100 | -1.7% | 147,200 |
| 2023/08/16 | 5,950 | 6,010 | 5,880 | 5,930 | -80 | -1.3% | 138,500 |
| 2023/08/15 | 5,940 | 6,110 | 5,930 | 6,010 | -30 | -0.5% | 187,600 |
| 2023/08/14 | 6,130 | 6,300 | 6,010 | 6,040 | -130 | -2.1% | 248,200 |
| 2023/08/10 | 6,050 | 6,390 | 5,780 | 6,170 | +720 | +13.2% | 858,700 |
| 2023/08/09 | 5,440 | 5,520 | 5,370 | 5,450 | +30 | +0.6% | 193,400 |
| 2023/08/08 | 5,450 | 5,530 | 5,380 | 5,420 | -50 | -0.9% | 138,800 |
451～
500
件表示中 / 3768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 | 401,000円 | -9.6% | -48.1% | 3.62% | 16.82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 |
| 日ヒューム | 298,200円 | +7.9% | 0.0% | 1.48% | 30.52倍 | 1.63倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| ベルテクス | 303,000円 | +5.4% | +0.8% | 2.15% | 17.51倍 | 2.07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 |
| 日カーボン | 420,500円 | -4.1% | -20.8% | 4.76% | 7.88倍 | 0.87倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| 板硝子 | 53,200円 | +1.1% | - | 0.00% | 985.19倍 | 0.64倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
市場注目の銘柄
チャート関連のコラム
