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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 3,740 | 3,755 | 3,675 | 3,685 | ±0 | ±0% | 37,300 |
| 2022/12/26 | 3,650 | 3,695 | 3,635 | 3,685 | +25 | +0.7% | 59,600 |
| 2022/12/23 | 3,735 | 3,745 | 3,655 | 3,660 | -115 | -3% | 98,400 |
| 2022/12/22 | 3,820 | 3,830 | 3,760 | 3,775 | +25 | +0.7% | 73,400 |
| 2022/12/21 | 3,845 | 3,860 | 3,735 | 3,750 | -60 | -1.6% | 115,000 |
| 2022/12/20 | 3,960 | 3,990 | 3,785 | 3,810 | -130 | -3.3% | 117,900 |
| 2022/12/19 | 3,860 | 3,960 | 3,850 | 3,940 | +50 | +1.3% | 71,400 |
| 2022/12/16 | 3,935 | 3,955 | 3,890 | 3,890 | -95 | -2.4% | 59,200 |
| 2022/12/15 | 3,960 | 4,020 | 3,935 | 3,985 | +20 | +0.5% | 61,300 |
| 2022/12/14 | 3,990 | 4,000 | 3,955 | 3,965 | ±0 | ±0% | 52,600 |
| 2022/12/13 | 3,980 | 4,030 | 3,945 | 3,965 | +20 | +0.5% | 83,000 |
| 2022/12/12 | 3,915 | 3,960 | 3,905 | 3,945 | -20 | -0.5% | 47,600 |
| 2022/12/09 | 3,900 | 3,970 | 3,895 | 3,965 | +25 | +0.6% | 61,300 |
| 2022/12/08 | 3,925 | 3,970 | 3,885 | 3,940 | +75 | +1.9% | 118,100 |
| 2022/12/07 | 3,825 | 3,900 | 3,810 | 3,865 | -5 | -0.1% | 50,800 |
| 2022/12/06 | 3,850 | 3,885 | 3,825 | 3,870 | +10 | +0.3% | 50,300 |
| 2022/12/05 | 3,815 | 3,900 | 3,815 | 3,860 | ±0 | ±0% | 54,300 |
| 2022/12/02 | 3,925 | 3,925 | 3,850 | 3,860 | -105 | -2.6% | 64,100 |
| 2022/12/01 | 3,960 | 3,970 | 3,915 | 3,965 | +35 | +0.9% | 83,000 |
| 2022/11/30 | 3,905 | 3,955 | 3,900 | 3,930 | -25 | -0.6% | 77,700 |
| 2022/11/29 | 3,920 | 3,960 | 3,870 | 3,955 | +20 | +0.5% | 127,700 |
| 2022/11/28 | 3,985 | 3,995 | 3,900 | 3,935 | -65 | -1.6% | 136,400 |
| 2022/11/25 | 3,910 | 4,000 | 3,900 | 4,000 | +140 | +3.6% | 138,900 |
| 2022/11/24 | 3,880 | 3,915 | 3,860 | 3,860 | +20 | +0.5% | 68,700 |
| 2022/11/22 | 3,850 | 3,890 | 3,840 | 3,840 | +30 | +0.8% | 67,000 |
| 2022/11/21 | 3,750 | 3,815 | 3,735 | 3,810 | +55 | +1.5% | 71,000 |
| 2022/11/18 | 3,800 | 3,860 | 3,755 | 3,755 | -15 | -0.4% | 142,500 |
| 2022/11/17 | 3,800 | 3,810 | 3,725 | 3,770 | -30 | -0.8% | 66,400 |
| 2022/11/16 | 3,750 | 3,800 | 3,700 | 3,800 | +30 | +0.8% | 62,900 |
| 2022/11/15 | 3,745 | 3,790 | 3,700 | 3,770 | -5 | -0.1% | 54,600 |
| 2022/11/14 | 3,840 | 3,900 | 3,710 | 3,775 | -80 | -2.1% | 68,800 |
| 2022/11/11 | 3,870 | 3,905 | 3,825 | 3,855 | +85 | +2.3% | 126,000 |
| 2022/11/10 | 3,845 | 3,845 | 3,705 | 3,770 | -95 | -2.5% | 129,300 |
| 2022/11/09 | 3,650 | 3,915 | 3,650 | 3,865 | +75 | +2% | 294,900 |
| 2022/11/08 | 3,785 | 3,830 | 3,730 | 3,790 | +40 | +1.1% | 115,000 |
| 2022/11/07 | 3,700 | 3,825 | 3,690 | 3,750 | +85 | +2.3% | 96,100 |
| 2022/11/04 | 3,670 | 3,720 | 3,660 | 3,665 | -25 | -0.7% | 78,800 |
| 2022/11/02 | 3,670 | 3,725 | 3,670 | 3,690 | +10 | +0.3% | 92,900 |
| 2022/11/01 | 3,740 | 3,765 | 3,670 | 3,680 | -50 | -1.3% | 86,800 |
| 2022/10/31 | 3,540 | 3,740 | 3,540 | 3,730 | +205 | +5.8% | 179,600 |
| 2022/10/28 | 3,525 | 3,560 | 3,505 | 3,525 | -20 | -0.6% | 118,300 |
| 2022/10/27 | 3,575 | 3,595 | 3,545 | 3,545 | -30 | -0.8% | 52,700 |
| 2022/10/26 | 3,640 | 3,640 | 3,545 | 3,575 | +25 | +0.7% | 89,200 |
| 2022/10/25 | 3,550 | 3,610 | 3,550 | 3,550 | -15 | -0.4% | 48,300 |
| 2022/10/24 | 3,600 | 3,635 | 3,555 | 3,565 | +70 | +2% | 46,300 |
| 2022/10/21 | 3,560 | 3,570 | 3,495 | 3,495 | -45 | -1.3% | 44,000 |
| 2022/10/20 | 3,580 | 3,585 | 3,535 | 3,540 | -80 | -2.2% | 44,500 |
| 2022/10/19 | 3,610 | 3,635 | 3,570 | 3,620 | -5 | -0.1% | 89,200 |
| 2022/10/18 | 3,605 | 3,660 | 3,590 | 3,625 | +75 | +2.1% | 135,800 |
| 2022/10/17 | 3,555 | 3,600 | 3,540 | 3,550 | -50 | -1.4% | 81,900 |
651～
700
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
