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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 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 |
551～
600
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
