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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 2,999 | 3,000 | 2,909 | 2,934 | -81 | -2.7% | 106,800 |
| 2018/04/06 | 3,130 | 3,170 | 2,997 | 3,015 | -90 | -2.9% | 149,800 |
| 2018/04/05 | 3,175 | 3,175 | 3,055 | 3,105 | -70 | -2.2% | 179,600 |
| 2018/04/04 | 3,350 | 3,350 | 3,140 | 3,175 | -145 | -4.4% | 155,300 |
| 2018/04/03 | 3,285 | 3,340 | 3,240 | 3,320 | -50 | -1.5% | 57,900 |
| 2018/04/02 | 3,355 | 3,415 | 3,330 | 3,370 | +25 | +0.7% | 49,900 |
| 2018/03/30 | 3,335 | 3,375 | 3,325 | 3,345 | +45 | +1.4% | 58,000 |
| 2018/03/29 | 3,360 | 3,370 | 3,275 | 3,300 | -15 | -0.5% | 91,700 |
| 2018/03/28 | 3,315 | 3,360 | 3,275 | 3,315 | -70 | -2.1% | 58,500 |
| 2018/03/27 | 3,275 | 3,395 | 3,275 | 3,385 | +205 | +6.4% | 194,200 |
| 2018/03/26 | 3,165 | 3,185 | 3,080 | 3,180 | -55 | -1.7% | 91,800 |
| 2018/03/23 | 3,335 | 3,360 | 3,205 | 3,235 | -265 | -7.6% | 171,500 |
| 2018/03/22 | 3,510 | 3,540 | 3,465 | 3,500 | -25 | -0.7% | 67,800 |
| 2018/03/20 | 3,485 | 3,530 | 3,440 | 3,525 | -15 | -0.4% | 57,600 |
| 2018/03/19 | 3,625 | 3,625 | 3,485 | 3,540 | -110 | -3% | 67,200 |
| 2018/03/16 | 3,745 | 3,770 | 3,645 | 3,650 | -95 | -2.5% | 73,000 |
| 2018/03/15 | 3,655 | 3,760 | 3,635 | 3,745 | +90 | +2.5% | 113,200 |
| 2018/03/14 | 3,665 | 3,680 | 3,605 | 3,655 | -40 | -1.1% | 68,400 |
| 2018/03/13 | 3,600 | 3,695 | 3,525 | 3,695 | +85 | +2.4% | 124,700 |
| 2018/03/12 | 3,550 | 3,665 | 3,525 | 3,610 | +130 | +3.7% | 124,500 |
| 2018/03/09 | 3,505 | 3,535 | 3,445 | 3,480 | +10 | +0.3% | 134,600 |
| 2018/03/08 | 3,560 | 3,590 | 3,450 | 3,470 | -70 | -2% | 124,600 |
| 2018/03/07 | 3,590 | 3,620 | 3,480 | 3,540 | -95 | -2.6% | 175,700 |
| 2018/03/06 | 3,705 | 3,770 | 3,615 | 3,635 | ±0 | ±0% | 167,000 |
| 2018/03/05 | 3,865 | 3,870 | 3,565 | 3,635 | -210 | -5.5% | 180,500 |
| 2018/03/02 | 3,930 | 3,965 | 3,835 | 3,845 | -155 | -3.9% | 169,100 |
| 2018/03/01 | 4,020 | 4,040 | 3,915 | 4,000 | -115 | -2.8% | 172,500 |
| 2018/02/28 | 4,020 | 4,245 | 4,020 | 4,115 | +5 | +0.1% | 249,500 |
| 2018/02/27 | 4,090 | 4,155 | 4,030 | 4,110 | +20 | +0.5% | 154,700 |
| 2018/02/26 | 4,140 | 4,145 | 3,980 | 4,090 | -75 | -1.8% | 157,300 |
| 2018/02/23 | 4,020 | 4,190 | 4,000 | 4,165 | +180 | +4.5% | 333,200 |
| 2018/02/22 | 4,010 | 4,115 | 3,950 | 3,985 | +380 | +10.5% | 542,900 |
| 2018/02/21 | 3,590 | 3,695 | 3,545 | 3,605 | +40 | +1.1% | 151,000 |
| 2018/02/20 | 3,515 | 3,580 | 3,430 | 3,565 | +55 | +1.6% | 101,700 |
| 2018/02/19 | 3,430 | 3,510 | 3,380 | 3,510 | +125 | +3.7% | 151,200 |
| 2018/02/16 | 3,295 | 3,450 | 3,265 | 3,385 | +165 | +5.1% | 246,200 |
| 2018/02/15 | 3,285 | 3,300 | 2,995 | 3,220 | -100 | -3% | 371,600 |
| 2018/02/14 | 3,385 | 3,385 | 3,160 | 3,320 | +115 | +3.6% | 471,400 |
| 2018/02/13 | 3,325 | 3,345 | 3,185 | 3,205 | -15 | -0.5% | 157,900 |
| 2018/02/09 | 3,135 | 3,220 | 3,135 | 3,220 | -80 | -2.4% | 107,500 |
| 2018/02/08 | 3,330 | 3,400 | 3,245 | 3,300 | -85 | -2.5% | 177,300 |
| 2018/02/07 | 3,530 | 3,595 | 3,380 | 3,385 | -5 | -0.1% | 96,200 |
| 2018/02/06 | 3,195 | 3,525 | 3,155 | 3,390 | -295 | -8% | 133,900 |
| 2018/02/05 | 3,750 | 3,775 | 3,630 | 3,685 | -165 | -4.3% | 100,500 |
| 2018/02/02 | 3,835 | 3,870 | 3,775 | 3,850 | -35 | -0.9% | 88,700 |
| 2018/02/01 | 3,795 | 3,890 | 3,795 | 3,885 | +110 | +2.9% | 101,700 |
| 2018/01/31 | 3,765 | 3,855 | 3,765 | 3,775 | -20 | -0.5% | 65,200 |
| 2018/01/30 | 3,850 | 3,875 | 3,750 | 3,795 | -35 | -0.9% | 112,600 |
| 2018/01/29 | 3,735 | 3,840 | 3,735 | 3,830 | +95 | +2.5% | 104,500 |
| 2018/01/26 | 3,760 | 3,780 | 3,720 | 3,735 | -5 | -0.1% | 64,200 |
1801～
1850
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
