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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,760 | 3,795 | 3,720 | 3,740 | -40 | -1.1% | 91,100 |
| 2018/01/24 | 3,790 | 3,835 | 3,750 | 3,780 | -5 | -0.1% | 92,800 |
| 2018/01/23 | 3,770 | 3,790 | 3,740 | 3,785 | ±0 | ±0% | 62,500 |
| 2018/01/22 | 3,880 | 3,890 | 3,750 | 3,785 | -70 | -1.8% | 70,100 |
| 2018/01/19 | 3,770 | 3,865 | 3,750 | 3,855 | +110 | +2.9% | 127,300 |
| 2018/01/18 | 3,835 | 3,855 | 3,730 | 3,745 | -75 | -2% | 137,600 |
| 2018/01/17 | 3,865 | 3,895 | 3,780 | 3,820 | -50 | -1.3% | 126,100 |
| 2018/01/16 | 3,780 | 3,875 | 3,725 | 3,870 | +90 | +2.4% | 121,100 |
| 2018/01/15 | 3,830 | 3,830 | 3,730 | 3,780 | -25 | -0.7% | 87,200 |
| 2018/01/12 | 3,845 | 3,880 | 3,745 | 3,805 | -10 | -0.3% | 185,600 |
| 2018/01/11 | 3,695 | 3,825 | 3,645 | 3,815 | +90 | +2.4% | 147,400 |
| 2018/01/10 | 3,730 | 3,845 | 3,710 | 3,725 | +35 | +0.9% | 312,500 |
| 2018/01/09 | 3,580 | 3,740 | 3,570 | 3,690 | +125 | +3.5% | 216,500 |
| 2018/01/05 | 3,560 | 3,585 | 3,540 | 3,565 | +10 | +0.3% | 103,100 |
| 2018/01/04 | 3,600 | 3,600 | 3,495 | 3,555 | +10 | +0.3% | 153,600 |
| 2017/12/29 | 3,480 | 3,555 | 3,470 | 3,545 | +55 | +1.6% | 91,000 |
| 2017/12/28 | 3,490 | 3,530 | 3,450 | 3,490 | ±0 | ±0% | 78,600 |
| 2017/12/27 | 3,400 | 3,505 | 3,400 | 3,490 | +65 | +1.9% | 105,800 |
| 2017/12/26 | 3,445 | 3,515 | 3,425 | 3,425 | +15 | +0.4% | 136,000 |
| 2017/12/25 | 3,410 | 3,430 | 3,380 | 3,410 | +15 | +0.4% | 62,400 |
| 2017/12/22 | 3,430 | 3,440 | 3,375 | 3,395 | -30 | -0.9% | 87,500 |
| 2017/12/21 | 3,320 | 3,425 | 3,295 | 3,425 | +120 | +3.6% | 140,200 |
| 2017/12/20 | 3,280 | 3,350 | 3,280 | 3,305 | +20 | +0.6% | 102,100 |
| 2017/12/19 | 3,355 | 3,360 | 3,285 | 3,285 | -65 | -1.9% | 118,300 |
| 2017/12/18 | 3,655 | 3,655 | 3,330 | 3,350 | +30 | +0.9% | 312,700 |
| 2017/12/15 | 3,345 | 3,370 | 3,290 | 3,320 | +20 | +0.6% | 214,700 |
| 2017/12/14 | 3,245 | 3,335 | 3,240 | 3,300 | +65 | +2% | 94,800 |
| 2017/12/13 | 3,335 | 3,340 | 3,215 | 3,235 | -100 | -3% | 187,200 |
| 2017/12/12 | 3,420 | 3,455 | 3,325 | 3,335 | -95 | -2.8% | 147,700 |
| 2017/12/11 | 3,410 | 3,440 | 3,385 | 3,430 | +20 | +0.6% | 75,600 |
| 2017/12/08 | 3,305 | 3,425 | 3,305 | 3,410 | +35 | +1% | 146,100 |
| 2017/12/07 | 3,360 | 3,415 | 3,345 | 3,375 | +30 | +0.9% | 162,500 |
| 2017/12/06 | 3,390 | 3,510 | 3,300 | 3,345 | -55 | -1.6% | 212,200 |
| 2017/12/05 | 3,415 | 3,460 | 3,345 | 3,400 | -100 | -2.9% | 190,200 |
| 2017/12/04 | 3,610 | 3,610 | 3,495 | 3,500 | -60 | -1.7% | 195,000 |
| 2017/12/01 | 3,600 | 3,660 | 3,530 | 3,560 | -30 | -0.8% | 124,700 |
| 2017/11/30 | 3,585 | 3,635 | 3,565 | 3,590 | -60 | -1.6% | 196,600 |
| 2017/11/29 | 3,710 | 3,760 | 3,640 | 3,650 | -60 | -1.6% | 143,300 |
| 2017/11/28 | 3,830 | 3,835 | 3,690 | 3,710 | -165 | -4.3% | 152,000 |
| 2017/11/27 | 3,715 | 3,915 | 3,690 | 3,875 | +230 | +6.3% | 281,300 |
| 2017/11/24 | 3,680 | 3,680 | 3,580 | 3,645 | -35 | -1% | 138,900 |
| 2017/11/22 | 3,590 | 3,720 | 3,545 | 3,680 | +135 | +3.8% | 242,500 |
| 2017/11/21 | 3,500 | 3,565 | 3,495 | 3,545 | +55 | +1.6% | 181,600 |
| 2017/11/20 | 3,455 | 3,535 | 3,430 | 3,490 | +35 | +1% | 157,500 |
| 2017/11/17 | 3,585 | 3,585 | 3,435 | 3,455 | -65 | -1.8% | 159,300 |
| 2017/11/16 | 3,395 | 3,545 | 3,370 | 3,520 | -15 | -0.4% | 198,900 |
| 2017/11/15 | 3,645 | 3,715 | 3,505 | 3,535 | -100 | -2.8% | 422,700 |
| 2017/11/14 | 3,775 | 3,790 | 3,500 | 3,635 | +490 | +15.6% | 800,200 |
| 2017/11/13 | 3,190 | 3,195 | 3,115 | 3,145 | +25 | +0.8% | 177,800 |
| 2017/11/10 | 3,110 | 3,165 | 3,095 | 3,120 | -45 | -1.4% | 155,800 |
1851～
1900
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 | 404,500円 | -9.6% | -48.1% | 3.58% | 16.97倍 | 0.92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 | 302,500円 | +7.9% | 0.0% | 1.45% | 30.96倍 | 1.65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 | 304,500円 | +5.4% | +0.8% | 2.13% | 17.60倍 | 2.08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 | 423,000円 | -4.1% | -20.8% | 4.73% | 7.93倍 | 0.88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 | 54,200円 | +1.1% | - | 0.00% | 1003.70倍 | 0.65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
