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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,305 | 3,340 | 3,230 | 3,260 | -50 | -1.5% | 107,500 |
| 2018/06/20 | 3,325 | 3,330 | 3,185 | 3,310 | -25 | -0.7% | 149,900 |
| 2018/06/19 | 3,395 | 3,440 | 3,320 | 3,335 | -60 | -1.8% | 115,400 |
| 2018/06/18 | 3,440 | 3,460 | 3,350 | 3,395 | -45 | -1.3% | 125,200 |
| 2018/06/15 | 3,500 | 3,500 | 3,430 | 3,440 | -30 | -0.9% | 94,200 |
| 2018/06/14 | 3,565 | 3,605 | 3,440 | 3,470 | -95 | -2.7% | 127,100 |
| 2018/06/13 | 3,430 | 3,575 | 3,430 | 3,565 | +155 | +4.5% | 196,100 |
| 2018/06/12 | 3,450 | 3,455 | 3,370 | 3,410 | -65 | -1.9% | 164,800 |
| 2018/06/11 | 3,550 | 3,550 | 3,420 | 3,475 | -100 | -2.8% | 171,800 |
| 2018/06/08 | 3,540 | 3,610 | 3,515 | 3,575 | +30 | +0.8% | 183,900 |
| 2018/06/07 | 3,480 | 3,565 | 3,480 | 3,545 | +65 | +1.9% | 94,100 |
| 2018/06/06 | 3,490 | 3,595 | 3,475 | 3,480 | +15 | +0.4% | 160,900 |
| 2018/06/05 | 3,560 | 3,575 | 3,430 | 3,465 | -115 | -3.2% | 145,900 |
| 2018/06/04 | 3,600 | 3,615 | 3,525 | 3,580 | +20 | +0.6% | 191,200 |
| 2018/06/01 | 3,670 | 3,670 | 3,530 | 3,560 | -180 | -4.8% | 235,100 |
| 2018/05/31 | 3,735 | 3,740 | 3,660 | 3,740 | +50 | +1.4% | 178,400 |
| 2018/05/30 | 3,690 | 3,785 | 3,635 | 3,690 | -30 | -0.8% | 185,300 |
| 2018/05/29 | 3,660 | 3,730 | 3,640 | 3,720 | +95 | +2.6% | 178,300 |
| 2018/05/28 | 3,695 | 3,700 | 3,590 | 3,625 | -70 | -1.9% | 113,000 |
| 2018/05/25 | 3,745 | 3,795 | 3,675 | 3,695 | -80 | -2.1% | 149,900 |
| 2018/05/24 | 3,800 | 3,930 | 3,760 | 3,775 | -165 | -4.2% | 236,500 |
| 2018/05/23 | 4,015 | 4,055 | 3,935 | 3,940 | -145 | -3.5% | 141,800 |
| 2018/05/22 | 4,145 | 4,190 | 4,065 | 4,085 | -80 | -1.9% | 93,600 |
| 2018/05/21 | 4,070 | 4,185 | 4,065 | 4,165 | +45 | +1.1% | 102,400 |
| 2018/05/18 | 4,200 | 4,300 | 4,100 | 4,120 | -15 | -0.4% | 180,400 |
| 2018/05/17 | 4,080 | 4,160 | 4,080 | 4,135 | +60 | +1.5% | 147,900 |
| 2018/05/16 | 3,970 | 4,100 | 3,970 | 4,075 | +120 | +3% | 246,000 |
| 2018/05/15 | 3,980 | 4,090 | 3,950 | 3,955 | +10 | +0.3% | 266,800 |
| 2018/05/14 | 3,980 | 3,980 | 3,840 | 3,945 | +85 | +2.2% | 219,200 |
| 2018/05/11 | 3,835 | 3,950 | 3,800 | 3,860 | +235 | +6.5% | 576,100 |
| 2018/05/10 | 3,480 | 3,630 | 3,425 | 3,625 | +215 | +6.3% | 279,500 |
| 2018/05/09 | 3,365 | 3,455 | 3,355 | 3,410 | +130 | +4% | 145,500 |
| 2018/05/08 | 3,250 | 3,285 | 3,195 | 3,280 | -15 | -0.5% | 75,500 |
| 2018/05/07 | 3,235 | 3,295 | 3,205 | 3,295 | +50 | +1.5% | 44,500 |
| 2018/05/02 | 3,280 | 3,285 | 3,190 | 3,245 | -25 | -0.8% | 71,500 |
| 2018/05/01 | 3,330 | 3,340 | 3,260 | 3,270 | +30 | +0.9% | 105,600 |
| 2018/04/27 | 3,275 | 3,280 | 3,200 | 3,240 | +5 | +0.2% | 73,700 |
| 2018/04/26 | 3,225 | 3,255 | 3,190 | 3,235 | +30 | +0.9% | 80,100 |
| 2018/04/25 | 3,235 | 3,235 | 3,140 | 3,205 | -20 | -0.6% | 82,600 |
| 2018/04/24 | 3,175 | 3,230 | 3,150 | 3,225 | +50 | +1.6% | 122,700 |
| 2018/04/23 | 3,050 | 3,195 | 3,030 | 3,175 | +170 | +5.7% | 172,300 |
| 2018/04/20 | 3,020 | 3,020 | 2,952 | 3,005 | -15 | -0.5% | 63,900 |
| 2018/04/19 | 2,991 | 3,030 | 2,927 | 3,020 | +38 | +1.3% | 100,600 |
| 2018/04/18 | 2,889 | 2,985 | 2,834 | 2,982 | +117 | +4.1% | 170,900 |
| 2018/04/17 | 2,872 | 2,906 | 2,822 | 2,865 | -32 | -1.1% | 128,100 |
| 2018/04/16 | 2,955 | 3,000 | 2,882 | 2,897 | -95 | -3.2% | 136,400 |
| 2018/04/13 | 2,924 | 3,040 | 2,914 | 2,992 | +96 | +3.3% | 116,100 |
| 2018/04/12 | 2,953 | 2,960 | 2,875 | 2,896 | -101 | -3.4% | 115,600 |
| 2018/04/11 | 2,949 | 3,025 | 2,938 | 2,997 | +25 | +0.8% | 157,000 |
| 2018/04/10 | 2,922 | 2,985 | 2,886 | 2,972 | +38 | +1.3% | 142,800 |
1751～
1800
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
