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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/04/06 | 3,850 | 3,865 | 3,790 | 3,810 | -85 | -2.2% | 94,300 |
| 2023/04/05 | 4,025 | 4,025 | 3,890 | 3,895 | -215 | -5.2% | 157,500 |
| 2023/04/04 | 4,110 | 4,170 | 4,090 | 4,110 | ±0 | ±0% | 159,000 |
| 2023/04/03 | 4,100 | 4,145 | 4,075 | 4,110 | +5 | +0.1% | 101,000 |
| 2023/03/31 | 4,075 | 4,155 | 4,040 | 4,105 | +100 | +2.5% | 117,900 |
| 2023/03/30 | 3,990 | 4,015 | 3,955 | 4,005 | +40 | +1% | 90,400 |
| 2023/03/29 | 3,945 | 3,965 | 3,895 | 3,965 | +35 | +0.9% | 53,600 |
| 2023/03/28 | 3,920 | 3,945 | 3,885 | 3,930 | +20 | +0.5% | 58,400 |
| 2023/03/27 | 3,925 | 3,975 | 3,910 | 3,910 | +10 | +0.3% | 100,200 |
| 2023/03/24 | 3,800 | 3,920 | 3,775 | 3,900 | +110 | +2.9% | 114,800 |
| 2023/03/23 | 3,765 | 3,800 | 3,735 | 3,790 | -5 | -0.1% | 90,100 |
| 2023/03/22 | 3,810 | 3,830 | 3,775 | 3,795 | +55 | +1.5% | 84,200 |
| 2023/03/20 | 3,815 | 3,820 | 3,740 | 3,740 | -105 | -2.7% | 92,200 |
| 2023/03/17 | 3,915 | 3,920 | 3,805 | 3,845 | ±0 | ±0% | 151,600 |
| 2023/03/16 | 3,855 | 3,895 | 3,815 | 3,845 | -150 | -3.8% | 108,000 |
| 2023/03/15 | 4,010 | 4,045 | 3,955 | 3,995 | +90 | +2.3% | 133,300 |
| 2023/03/14 | 3,930 | 3,960 | 3,865 | 3,905 | -95 | -2.4% | 117,500 |
| 2023/03/13 | 3,995 | 4,015 | 3,930 | 4,000 | -80 | -2% | 152,200 |
| 2023/03/10 | 4,085 | 4,130 | 4,060 | 4,080 | -75 | -1.8% | 157,800 |
| 2023/03/09 | 4,200 | 4,250 | 4,140 | 4,155 | +20 | +0.5% | 149,200 |
| 2023/03/08 | 4,200 | 4,280 | 4,110 | 4,135 | -150 | -3.5% | 252,900 |
| 2023/03/07 | 4,320 | 4,350 | 4,235 | 4,285 | -10 | -0.2% | 159,000 |
| 2023/03/06 | 4,195 | 4,310 | 4,155 | 4,295 | +160 | +3.9% | 194,100 |
| 2023/03/03 | 4,120 | 4,145 | 4,025 | 4,135 | -45 | -1.1% | 518,700 |
| 2023/03/02 | 4,525 | 4,565 | 4,120 | 4,180 | -350 | -7.7% | 483,200 |
| 2023/03/01 | 4,445 | 4,530 | 4,445 | 4,530 | +55 | +1.2% | 76,200 |
| 2023/02/28 | 4,400 | 4,490 | 4,385 | 4,475 | +105 | +2.4% | 115,400 |
| 2023/02/27 | 4,385 | 4,440 | 4,355 | 4,370 | -20 | -0.5% | 119,500 |
| 2023/02/24 | 4,425 | 4,475 | 4,290 | 4,390 | ±0 | ±0% | 196,300 |
| 2023/02/22 | 4,490 | 4,510 | 4,350 | 4,390 | -160 | -3.5% | 182,800 |
| 2023/02/21 | 4,300 | 4,605 | 4,300 | 4,550 | +280 | +6.6% | 344,400 |
| 2023/02/20 | 4,195 | 4,275 | 4,175 | 4,270 | +75 | +1.8% | 72,500 |
| 2023/02/17 | 4,125 | 4,205 | 4,125 | 4,195 | +35 | +0.8% | 88,400 |
| 2023/02/16 | 4,145 | 4,175 | 4,110 | 4,160 | +15 | +0.4% | 72,200 |
| 2023/02/15 | 4,280 | 4,330 | 4,105 | 4,145 | -50 | -1.2% | 253,600 |
| 2023/02/14 | 4,200 | 4,210 | 4,145 | 4,195 | +15 | +0.4% | 148,700 |
| 2023/02/13 | 4,155 | 4,195 | 4,120 | 4,180 | +15 | +0.4% | 120,100 |
| 2023/02/10 | 4,075 | 4,200 | 4,050 | 4,165 | +100 | +2.5% | 208,900 |
| 2023/02/09 | 4,085 | 4,100 | 4,050 | 4,065 | -20 | -0.5% | 38,200 |
| 2023/02/08 | 4,075 | 4,105 | 4,035 | 4,085 | +20 | +0.5% | 51,900 |
| 2023/02/07 | 4,055 | 4,110 | 4,050 | 4,065 | +5 | +0.1% | 46,800 |
| 2023/02/06 | 4,135 | 4,140 | 3,990 | 4,060 | -40 | -1% | 114,100 |
| 2023/02/03 | 4,095 | 4,105 | 4,035 | 4,100 | -50 | -1.2% | 92,000 |
501～
550
件表示中 / 3692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 | 405,500円 | -2.1% | -27.3% | 3.58% | 12.15倍 | 0.90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 | 291,100円 | +4.0% | -38.4% | 3.92% | 22.01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 | 160,100円 | -1.5% | -12.8% | 5.62% | 8.12倍 | 0.84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 | 198,300円 | +5.7% | +10.3% | 3.03% | 10.51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
